ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,879.14
      -0.05%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Electra Battery Materials Corporation (ELBM)

      7. Electra Battery Materials Corporation (ELBM) Historical

      ELBM Electra Battery Materials Corporation

      0.3805
      -0.0047 (-1.22%)
      Jul 26 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 38,161
      Jul 24 2024 0.3899 0.00 0.00% 0.3899 0.3899 0.38 21,827
      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 84,780
      Jul 19 2024 0.4013 0.0063 1.59% 0.4015 0.42 0.390401 20,788
      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% 0.41 0.43 0.4011 23,314
      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 0.401 119,224
      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 -0.0025 -0.60% 0.4198 0.4299 0.41 36,842
      Jun 28 2024 0.42 -0.0114 -2.64% 0.4363 0.438899 0.4176 16,721
      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 0.456 51,944
      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 0.425 562,418
      Jun 07 2024 0.4328 -0.0087 -1.97% 0.4413 0.4443 0.43 27,049
      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 54,866
      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

      Your Recent History

      NASDAQ
      ELBM
      Electra Battery Materials
      NYSE
      NGZ
      USOTC
      BIEL
      Bioelectronics (PK)
      USOTC
      CCVS
      Citizens Comm Bancshares (PK)
      NYSE
      PRPC
      CC Neuberger Principal H...
      AMEX
      IDX
      VanEck Indonesia Index ETF
      USOTC
      RECAF
      Reconnaissance Energy Af... (QX)
      USOTC
      DRTFF
      Desert Control AS (GM)
      NASDAQ
      CVLT
      CommVault Systems
      Delayed Upgrade Clock