ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ELBM Electra Battery Materials Corporation

0.477
0.00 (0.00%)
Pre Market
Last Updated: 07:48:59
Delayed by 15 minutes

ELBM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.477 0.0159 3.45% 0.4804 0.4804 0.4568 37,516
May 23 2024 0.4611 -0.00001 0.00% 0.47 0.4806 0.4611 58,904
May 22 2024 0.461105 -0.0258 -5.30% 0.47 0.4788 0.4607 49,928
May 21 2024 0.4869 -0.00107 -0.22% 0.488 0.50 0.47 56,525
May 20 2024 0.487965 0.01117 2.34% 0.48 0.488 0.47 60,759
May 17 2024 0.4768 -0.0132 -2.69% 0.496 0.50 0.45 115,476
May 16 2024 0.49 0.0032 0.66% 0.48 0.4994 0.4795 62,255
May 15 2024 0.4868 0.0224 4.82% 0.478 0.49 0.4729 57,889
May 14 2024 0.4644 -0.0009 -0.19% 0.45 0.4789 0.45 57,249
May 13 2024 0.4653 0.0073 1.59% 0.4595 0.4699 0.4579 15,803
May 10 2024 0.458 0.0071 1.57% 0.4509 0.4734 0.4509 20,659
May 09 2024 0.4509 -0.0038 -0.84% 0.4692 0.47 0.436701 39,325
May 08 2024 0.4547 -0.0116 -2.49% 0.46 0.4696 0.4502 137,132
May 07 2024 0.4663 -0.0185 -3.82% 0.49 0.49 0.4606 30,515
May 06 2024 0.4848 0.0153 3.26% 0.494 0.50 0.4728 124,319
May 03 2024 0.4695 0.0147 3.23% 0.464 0.50 0.4542 107,541
May 02 2024 0.4548 0.0281 6.59% 0.4277 0.4549 0.4277 52,739
May 01 2024 0.4267 -0.0022 -0.51% 0.44 0.445599 0.4267 26,358
Apr 30 2024 0.4289 0.0067 1.59% 0.4222 0.4425 0.4222 41,651
Apr 29 2024 0.4222 0.006 1.44% 0.4138 0.4452 0.4138 79,371
Apr 26 2024 0.4162 0.0107 2.64% 0.424 0.4345 0.406 85,891
Apr 25 2024 0.4055 -0.0046 -1.12% 0.416 0.4324 0.4055 48,233
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

Your Recent History

Delayed Upgrade Clock