Electra Battery Materials More Historical Data - ELBM | ADVFN

ELBM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2023	2.31	-0.02	-0.86%	2.36	2.38	2.2801	36,485
Jan 26 2023	2.33	0.03	1.3%	2.36	2.4121	2.29	33,992
Jan 25 2023	2.30	0.13	5.99%	2.26	2.36	2.2345	55,494
Jan 24 2023	2.17	-0.14	-6.06%	2.32	2.33	2.16	105,843
Jan 23 2023	2.31	-0.04	-1.7%	2.38	2.38	2.2967	39,566
Jan 20 2023	2.35	0.10	4.44%	2.26	2.35	2.26	39,526
Jan 19 2023	2.25	-0.04	-1.75%	2.32	2.33	2.2343	32,537
Jan 18 2023	2.29	0.01	0.44%	2.31	2.3499	2.25	28,489
Jan 17 2023	2.28	-0.03	-1.3%	2.31	2.32	2.25	32,741
Jan 16 2023	2.31	0.00	+0.00%	2.30	2.33	2.25	0
Jan 13 2023	2.31	-0.01	-0.43%	2.30	2.33	2.25	49,702
Jan 12 2023	2.32	-0.04	-1.69%	2.38	2.4499	2.25	34,298
Jan 11 2023	2.36	0.09	3.96%	2.25	2.5132	2.25	58,207
Jan 10 2023	2.27	-0.23	-9.2%	2.50	2.52	2.16	73,066
Jan 09 2023	2.50	-0.10	-3.85%	2.71	2.7395	2.46	63,233
Jan 06 2023	2.60	0.40	18.18%	2.25	2.60	2.25	108,341
Jan 05 2023	2.20	0.24	12.24%	1.96	2.20	1.93	48,168
Jan 04 2023	1.96	0.12	6.52%	1.85	2.00	1.85	70,590
Jan 03 2023	1.84	0.18	10.84%	1.63	1.9299	1.63	57,583
Jan 02 2023	1.66	0.00	+0.00%	1.68	1.68	1.60	0
Dec 30 2022	1.66	0.01	0.61%	1.68	1.68	1.60	187,870
Dec 29 2022	1.65	0.03	1.85%	1.65	1.74	1.62	62,250
Dec 28 2022	1.62	0.09	5.88%	1.49	1.70	1.48	125,388
Dec 27 2022	1.53	-0.16	-9.47%	1.66	1.785	1.50	115,566
Dec 26 2022	1.69	0.00	+0.00%	1.74	1.8148	1.67	0
Dec 23 2022	1.69	-0.06	-3.43%	1.74	1.8148	1.67	120,441
Dec 22 2022	1.75	-0.08	-4.37%	1.85	1.85	1.698	54,942
Dec 21 2022	1.83	0.01	0.55%	1.87	1.87	1.77	66,474
Dec 20 2022	1.82	0.11	6.43%	1.73	1.8326	1.71	72,702
Dec 19 2022	1.71	-0.05	-2.84%	1.75	1.7878	1.6992	54,254
Dec 16 2022	1.76	-0.12	-6.38%	1.88	1.9376	1.74	95,696
Dec 15 2022	1.88	-0.08	-4.08%	1.95	1.9707	1.86	77,949
Dec 14 2022	1.96	0.00	0.0%	2.00	2.0155	1.92	44,016
Dec 13 2022	1.96	0.06	3.16%	2.04	2.04	1.875	71,246
Dec 12 2022	1.90	-0.11	-5.47%	1.99	2.02	1.87	94,832
Dec 09 2022	2.01	-0.02	-0.99%	2.00	2.03	2.00	36,825
Dec 08 2022	2.03	-0.04	-1.93%	2.10	2.12	1.98	140,485
Dec 07 2022	2.07	-0.14	-6.33%	2.21	2.23	2.03	122,885
Dec 06 2022	2.21	-0.08	-3.49%	2.28	2.309	2.17	25,348
Dec 05 2022	2.29	0.00	0.0%	2.35	2.35	2.22	76,941
Dec 02 2022	2.29	-0.04	-1.72%	2.35	2.35	2.20	53,773
Dec 01 2022	2.33	0.09	4.02%	2.28	2.35	2.28	71,801
Nov 30 2022	2.24	-0.04	-1.75%	2.36	2.36	2.22	31,042
Nov 29 2022	2.28	0.00	0.0%	2.25	2.31	2.23	60,833
Nov 28 2022	2.28	-0.05	-2.15%	2.33	2.33	2.2616	59,004
Nov 25 2022	2.33	0.00	+0.00%	2.35	2.35	2.27	0
Nov 25 2022	2.33	0.01	0.43%	2.35	2.35	2.27	64,589
Nov 24 2022	2.32	0.00	+0.00%	2.38	2.4147	2.25	0
Nov 23 2022	2.32	-0.08	-3.33%	2.38	2.4147	2.25	118,651
Nov 22 2022	2.40	0.01	0.42%	2.39	2.42	2.38	30,497
Nov 21 2022	2.39	-0.01	-0.42%	2.38	2.4421	2.36	83,469
Nov 18 2022	2.40	-0.13	-5.14%	2.65	2.65	2.38	131,399
Nov 17 2022	2.53	-0.10	-3.8%	2.68	2.7163	2.49	118,953
Nov 16 2022	2.63	0.01	0.38%	2.69	2.85	2.63	209,241
Nov 15 2022	2.62	0.11	4.38%	2.50	2.62	2.4485	277,049
Nov 14 2022	2.51	0.04	1.62%	2.57	2.58	2.38	167,477
Nov 11 2022	2.47	-0.12	-4.63%	2.60	2.60	2.41	163,484
Nov 10 2022	2.59	0.24	10.22%	2.60	2.938	2.4601	103,636
Nov 09 2022	2.3499	-0.74	-23.95%	2.50	2.70	2.32	820,658
Nov 08 2022	3.09	0.07	2.32%	3.03	3.09	3.00	44,251
Nov 07 2022	3.02	0.06	2.03%	3.00	3.03	2.95	46,375
Nov 04 2022	2.96	0.00	+0.00%	2.93	3.03	2.93	0
Nov 04 2022	2.96	0.03	1.02%	2.93	3.03	2.93	24,900
Nov 03 2022	2.93	-0.06	-2.01%	3.13	3.13	2.93	20,884
Nov 02 2022	2.99	-0.03	-0.99%	3.04	3.04	2.95	35,459
Nov 01 2022	3.02	0.10	3.42%	3.03	3.09	2.92	18,761