ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ELBM Electra Battery Materials Corporation

0.3805
-0.0047 (-1.22%)
Jul 27 2024 - Closed
Delayed by 15 minutes

ELBM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.3805 -0.0047 -1.22% 0.381 0.3899 0.371 29,316
Jul 25 2024 0.3852 -0.0047 -1.21% 0.39 0.39 0.379902 41,663
Jul 24 2024 0.3899 0.00 0.00% 0.39 0.39 0.38 24,841
Jul 23 2024 0.3899 0.0089 2.34% 0.3886 0.391 0.38 326,636
Jul 22 2024 0.381 -0.0203 -5.06% 0.4013 0.4221 0.3808 85,418
Jul 19 2024 0.4013 0.0063 1.59% 0.397 0.42 0.390401 23,785
Jul 18 2024 0.395 -0.01245 -3.06% 0.41 0.4126 0.394501 66,215
Jul 17 2024 0.40745 -0.00265 -0.65% 0.4096 0.43 0.4011 29,600
Jul 16 2024 0.4101 -0.0199 -4.63% 0.4299 0.4335 0.401 81,907
Jul 15 2024 0.43 -0.0052 -1.19% 0.4351 0.447899 0.421 18,260
Jul 12 2024 0.4352 -0.0015 -0.34% 0.434 0.4403 0.4029 43,696
Jul 11 2024 0.4367 -0.0072 -1.62% 0.4431 0.4437 0.401 119,244
Jul 10 2024 0.4439 0.0149 3.47% 0.42 0.444 0.401 156,308
Jul 09 2024 0.429 -0.004 -0.92% 0.4358 0.44 0.42 21,240
Jul 08 2024 0.432999 0.0034 0.79% 0.44 0.4549 0.4296 34,723
Jul 05 2024 0.4296 0.0096 2.29% 0.42 0.43735 0.42 39,109
Jul 03 2024 0.42 0.0006 0.14% 0.4325 0.4402 0.4116 23,541
Jul 02 2024 0.4194 0.0019 0.46% 0.4174 0.43 0.4172 24,872
Jul 01 2024 0.4175 -0.0139 -3.22% 0.4198 0.4299 0.41 36,842
Jun 28 2024 0.4314 0.00 0.00% 0.4314 0.4314 0.4314 0
Jun 27 2024 0.4314 0.0016 0.37% 0.4321 0.4459 0.4295 22,247
Jun 26 2024 0.4298 -0.0042 -0.97% 0.428 0.4487 0.37 73,126
Jun 25 2024 0.434 -0.016 -3.56% 0.4491 0.4491 0.432 23,500
Jun 24 2024 0.45 0.025 5.88% 0.43 0.46 0.4233 37,931
Jun 21 2024 0.425 -0.00815 -1.88% 0.433 0.439 0.4201 37,067
Jun 20 2024 0.43315 -0.00135 -0.31% 0.4324 0.4488 0.3966 99,435
Jun 18 2024 0.4345 -0.0055 -1.25% 0.44 0.449 0.4176 103,640
Jun 17 2024 0.44 -0.005 -1.12% 0.445 0.4552 0.4356 43,755
Jun 14 2024 0.445 -0.0311 -6.53% 0.46 0.4756 0.4377 38,816
Jun 13 2024 0.4761 0.00495 1.05% 0.4686 0.4779 0.4547 58,594
Jun 12 2024 0.47115 0.02285 5.10% 0.4638 0.49 0.4489 52,448
Jun 11 2024 0.4483 0.00325 0.73% 0.47 0.47 0.4483 43,099
Jun 10 2024 0.44505 0.01225 2.83% 0.4328 0.499 0.425 562,925
Jun 07 2024 0.4328 -0.0087 -1.97% 0.445 0.445 0.43 30,666
Jun 06 2024 0.4415 -0.0061 -1.36% 0.448 0.45 0.4342 36,888
Jun 05 2024 0.4476 -0.01365 -2.96% 0.4611 0.4612 0.4426 48,910
Jun 04 2024 0.46125 -0.00795 -1.69% 0.47 0.479 0.4578 35,302
Jun 03 2024 0.4692 -0.0008 -0.17% 0.474 0.474 0.45776 20,757
May 31 2024 0.47 0.00735 1.59% 0.48 0.48 0.4621 11,085
May 30 2024 0.46265 0.01265 2.81% 0.47 0.47 0.451 29,203
May 29 2024 0.45 -0.0223 -4.72% 0.47 0.4723 0.4426 67,552
May 28 2024 0.4723 -0.0047 -0.99% 0.48 0.4801 0.4666 68,136
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