Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4720 -0.0039 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4716 0.4900 0.4700 0.4720 45,907 -0.00(-0.82%)
Nov 26, 2024 0.4990 0.4990 0.4700 0.4759 53,037 -0.02(-4.80%)
Nov 25, 2024 0.5040 0.5040 0.4806 0.4999 78,871 +0.01(+1.85%)
Nov 22, 2024 0.4900 0.5200 0.4760 0.4908 52,635 -0.01(-2.62%)
Nov 21, 2024 0.5080 0.5251 0.4743 0.5040 114,139 +0.02(+3.90%)
Nov 20, 2024 0.5022 0.5029 0.4814 0.4851 75,809 -0.02(-4.88%)
Nov 19, 2024 0.5060 0.5228 0.4634 0.5100 69,508 +0.01(+2.93%)
Nov 18, 2024 0.5050 0.5300 0.4920 0.4955 65,982 -0.02(-3.32%)
Nov 15, 2024 0.5200 0.5400 0.5029 0.5125 32,062 -0.00(-0.37%)
Nov 14, 2024 0.5100 0.5400 0.5050 0.5144 159,078 +0.00(+0.65%)
Nov 13, 2024 0.5300 0.5300 0.5100 0.5111 55,147 -0.03(-5.61%)
Nov 12, 2024 0.5225 0.5500 0.5208 0.5415 50,102 -0.00(-0.04%)
Nov 11, 2024 0.5600 0.5600 0.5200 0.5417 66,692 -0.02(-3.27%)
Nov 08, 2024 0.5800 0.5800 0.5500 0.5600 39,705 -0.01(-1.93%)
Nov 07, 2024 0.5600 0.5747 0.5308 0.5710 33,594 +0.00(+0.18%)
Nov 06, 2024 0.5458 0.5700 0.5300 0.5700 84,266 +0.01(+1.88%)
Nov 05, 2024 0.5345 0.5698 0.5200 0.5595 37,095 +0.04(+7.60%)
Nov 04, 2024 0.5100 0.5500 0.5100 0.5200 46,591 +0.01(+1.98%)
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.