Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Electra Battery Materials Corporation (ELBM)
Electra Battery Materials Corporation (ELBM) Historical

ELBM Electra Battery Materials Corporation

0.4101

-0.0074 (-1.77%)

Apr 24 2024 - Closed

Delayed by 15 minutes

ELBM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4101	-0.0074	-1.77%	0.43	0.43	0.41	30,304
Apr 23 2024	0.4175	0.0171	4.27%	0.41	0.425	0.4073	46,729
Apr 22 2024	0.4004	-0.0073	-1.79%	0.41	0.42	0.400001	13,296
Apr 19 2024	0.4077	-0.0123	-2.93%	0.42	0.4238	0.406	68,485
Apr 18 2024	0.42	0.0153	3.78%	0.41	0.42	0.4048	31,159
Apr 17 2024	0.4047	-0.0013	-0.32%	0.405	0.425	0.40	44,089
Apr 16 2024	0.406	-0.029	-6.67%	0.435	0.44515	0.40	51,658
Apr 15 2024	0.435	-0.005	-1.14%	0.44	0.460098	0.435	25,758
Apr 12 2024	0.44	-0.02	-4.35%	0.451	0.4599	0.44	71,493
Apr 11 2024	0.46	-0.006	-1.29%	0.47	0.475	0.46	23,746
Apr 10 2024	0.466	-0.005	-1.06%	0.47	0.477199	0.466	36,078
Apr 09 2024	0.471	-0.001	-0.21%	0.489	0.489	0.47	25,066
Apr 08 2024	0.472	0.0034	0.73%	0.4894	0.4894	0.47	47,108
Apr 05 2024	0.4686	-0.0024	-0.51%	0.4794	0.480899	0.462549	52,610
Apr 04 2024	0.471	-0.0242	-4.89%	0.491	0.5089	0.471	120,495
Apr 03 2024	0.4952	0.0204	4.30%	0.49	0.52	0.4769	248,456
Apr 02 2024	0.4748	0.0079	1.69%	0.46	0.4915	0.46	68,045
Apr 01 2024	0.4669	0.0129	2.84%	0.49	0.49	0.4544	63,434
Mar 28 2024	0.454	0.0042	0.93%	0.46	0.4642	0.4533	43,260
Mar 27 2024	0.4498	0.0059	1.33%	0.45	0.4599	0.4498	51,802
Mar 26 2024	0.4439	-0.0211	-4.54%	0.4853	0.4853	0.4394	110,297
Mar 25 2024	0.465	-0.0057	-1.21%	0.4756	0.482	0.465	40,857
Mar 22 2024	0.4707	-0.0194	-3.96%	0.504	0.504	0.4707	61,730
Mar 21 2024	0.490098	-0.0136	-2.70%	0.505	0.505	0.49	55,400
Mar 20 2024	0.5037	0.01369	2.79%	0.4989	0.5179	0.49	133,928
Mar 19 2024	0.49001	0.00001	0.00%	0.49	0.50	0.48221	36,961
Mar 18 2024	0.49	-0.01	-2.00%	0.51	0.5123	0.4861	101,691
Mar 15 2024	0.50	-0.0207	-3.98%	0.5207	0.522454	0.489	127,949
Mar 14 2024	0.5207	0.0017	0.33%	0.52	0.5332	0.4917	149,251
Mar 13 2024	0.519	-0.001	-0.19%	0.533	0.54	0.50	53,614
Mar 12 2024	0.52	0.002	0.39%	0.5328	0.5374	0.5099	115,691
Mar 11 2024	0.518	0.0224	4.52%	0.481	0.5495	0.481	153,371
Mar 08 2024	0.4956	-0.0324	-6.14%	0.516	0.522	0.4598	203,830
Mar 07 2024	0.528	0.003	0.57%	0.525	0.5366	0.5098	110,861
Mar 06 2024	0.525	-0.022	-4.02%	0.5401	0.55	0.525	80,984
Mar 05 2024	0.547	0.022	4.19%	0.5218	0.547	0.5197	84,123
Mar 04 2024	0.525	-0.0104	-1.94%	0.54	0.55	0.51	180,870
Mar 01 2024	0.5354	-0.0046	-0.85%	0.54	0.567	0.5237	140,392
Feb 29 2024	0.54	-0.0228	-4.05%	0.569	0.57339	0.53	95,680
Feb 28 2024	0.5628	-0.0062	-1.09%	0.5619	0.60	0.554	281,832
Feb 27 2024	0.569	0.0191	3.47%	0.54	0.58	0.53	102,957
Feb 26 2024	0.5499	0.0149	2.79%	0.521	0.5508	0.51	311,985
Feb 23 2024	0.535	-0.0343	-6.02%	0.56	0.5712	0.523	328,113
Feb 22 2024	0.5693	-0.0807	-12.42%	0.6584	0.6599	0.5588	285,564
Feb 21 2024	0.65	0.002	0.31%	0.632	0.6624	0.6253	136,419
Feb 20 2024	0.648	-0.0687	-9.59%	0.6952	0.705	0.632	142,577
Feb 16 2024	0.7167	-0.0033	-0.46%	0.73	0.73	0.6807	144,676
Feb 15 2024	0.72	0.04	5.88%	0.70	0.73	0.6574	609,191
Feb 14 2024	0.68	0.06	9.68%	0.62	0.687	0.62	476,777
Feb 13 2024	0.62	0.0031	0.50%	0.6269	0.6699	0.5841	316,217
Feb 12 2024	0.6169	-0.0021	-0.34%	0.6715	0.75	0.5282	990,677
Feb 09 2024	0.619	0.0919	17.44%	0.557	0.699999	0.5357	1,338,896
Feb 08 2024	0.5271	0.098	22.84%	0.435	0.54	0.435	1,002,714
Feb 07 2024	0.4291	-0.0056	-1.29%	0.4264	0.4498	0.4131	79,099
Feb 06 2024	0.4347	0.0219	5.31%	0.4271	0.4496	0.412801	225,822
Feb 05 2024	0.4128	0.0328	8.63%	0.3924	0.4299	0.3747	220,794
Feb 02 2024	0.38	0.039	11.44%	0.3675	0.42	0.3401	269,005
Feb 01 2024	0.341	0.0021	0.62%	0.343	0.3615	0.3374	105,912
Jan 31 2024	0.3389	-0.00385	-1.12%	0.3373	0.345	0.3303	47,426
Jan 30 2024	0.34275	0.00375	1.11%	0.3379	0.3478	0.321	51,809
Jan 29 2024	0.339	0.0158	4.89%	0.33	0.34	0.325	66,601
Jan 26 2024	0.3232	-0.0259	-7.42%	0.3256	0.3369	0.3145	128,047

Electra Battery Materials

Delayed Upgrade Clock