Skip to main content

Electra Battery Materials Corporation - Common Stock (NQ: ELBM )

0.5099 -0.0066 (-1.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.5040 0.5165 0.5040 0.5099 28,306 -0.01(-1.28%)
Oct 31, 2024 0.5280 0.5280 0.5029 0.5165 12,948 +0.01(+1.08%)
Oct 30, 2024 0.5319 0.5340 0.5030 0.5110 33,775 -0.02(-4.65%)
Oct 29, 2024 0.5200 0.5660 0.5170 0.5359 38,538 -0.00(-0.74%)
Oct 28, 2024 0.5454 0.5679 0.5029 0.5399 53,605 -0.01(-1.44%)
Oct 25, 2024 0.5524 0.5717 0.5196 0.5478 42,939 +0.03(+5.16%)
Oct 24, 2024 0.5630 0.5700 0.5202 0.5209 71,426 -0.03(-4.82%)
Oct 23, 2024 0.5650 0.5880 0.5355 0.5473 63,208 -0.03(-5.31%)
Oct 22, 2024 0.5875 0.5989 0.5727 0.5780 26,849 -0.01(-1.62%)
Oct 21, 2024 0.5930 0.6175 0.5875 0.5875 31,375 -0.02(-2.92%)
Oct 18, 2024 0.6100 0.6161 0.5930 0.6052 86,021 +0.01(+2.45%)
Oct 17, 2024 0.6100 0.6134 0.5896 0.5907 44,243 -0.02(-3.70%)
Oct 16, 2024 0.6203 0.6203 0.6046 0.6134 32,010 +0.00(+0.54%)
Oct 15, 2024 0.6198 0.6284 0.6001 0.6101 43,862 -0.02(-3.56%)
Oct 14, 2024 0.6200 0.6473 0.6167 0.6326 38,458 +0.01(+2.03%)
Oct 11, 2024 0.6100 0.6229 0.6013 0.6200 44,612 +0.01(+1.64%)
Oct 10, 2024 0.6300 0.6300 0.5988 0.6100 44,567 -0.01(-2.23%)
Oct 09, 2024 0.6286 0.6300 0.6115 0.6239 17,387 -0.01(-2.10%)
Oct 08, 2024 0.6500 0.6500 0.6300 0.6373 34,650 -0.01(-1.95%)
Oct 07, 2024 0.5850 0.6500 0.5850 0.6500 119,294 +0.06(+10.36%)
Oct 04, 2024 0.5900 0.5961 0.5700 0.5890 43,446 -0.01(-1.67%)
Oct 03, 2024 0.5990 0.6000 0.5755 0.5990 29,066 +0.02(+3.99%)
Oct 02, 2024 0.6000 0.6000 0.5524 0.5760 19,373 -0.01(-1.54%)
Oct 01, 2024 0.5701 0.6000 0.5609 0.5850 32,165 +0.01(+2.27%)
Sep 30, 2024 0.5900 0.6000 0.5700 0.5720 93,791 -0.02(-3.05%)
Sep 27, 2024 0.5873 0.5900 0.5626 0.5900 22,187 +0.00(+0.46%)
Sep 26, 2024 0.6000 0.6100 0.5700 0.5873 90,550 +0.01(+1.24%)
Sep 25, 2024 0.6200 0.6200 0.5600 0.5801 65,590 -0.04(-6.44%)
Sep 24, 2024 0.6370 0.6409 0.5900 0.6200 172,929 -0.02(-3.34%)
Sep 23, 2024 0.6370 0.6700 0.6105 0.6414 160,681 -0.02(-2.51%)
Sep 20, 2024 0.6400 0.6600 0.6200 0.6579 138,111 +0.02(+2.80%)
Sep 19, 2024 0.6650 0.6650 0.6350 0.6400 93,351 -0.02(-2.88%)
Sep 18, 2024 0.6200 0.6700 0.5995 0.6590 193,659 +0.04(+7.12%)
Sep 17, 2024 0.6165 0.6379 0.6017 0.6152 57,433 +0.01(+1.52%)
Sep 16, 2024 0.6185 0.6499 0.6060 0.6060 42,013 -0.03(-4.96%)
Sep 13, 2024 0.6300 0.6590 0.6000 0.6376 96,949 -0.00(-0.22%)
Sep 12, 2024 0.6350 0.6600 0.6110 0.6390 169,513 +0.00(+0.63%)
Sep 11, 2024 0.5948 0.6479 0.5609 0.6350 81,136 +0.05(+8.36%)
Sep 10, 2024 0.5495 0.6757 0.5495 0.5860 691,497 +0.07(+13.13%)
Sep 09, 2024 0.5000 0.5400 0.5000 0.5180 122,245 -0.01(-2.63%)
Sep 06, 2024 0.6234 0.6360 0.4750 0.5320 205,520 -0.09(-14.66%)
Sep 05, 2024 0.6700 0.6700 0.6008 0.6234 159,735 -0.05(-6.82%)
Sep 04, 2024 0.6500 0.6700 0.6341 0.6690 105,114 +0.02(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.