ELBM

Electra Battery Materials Corporation
2.2801
-0.0299 (-1.29%)

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