Electra Battery Materials Corporation Historical Data - ELBM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.27	-10.9756097561	2.46	2.48	2.19	30238	2.28211985	CS
4	0.26	13.4715025907	1.93	2.58	1.93	17881	2.26893729	CS
12	1.49	212.857142857	0.7	3.28	0.53	34084	1.20093724	CS
26	1.4	177.215189873	0.79	3.28	0.53	53339	0.90130296	CS
52	1.25	132.978723404	0.94	3.28	0.415	46403	0.78493727	CS
156	1.915	696.363636364	0.275	6.98	0.26	114462	1.16383764	CS
260	1.85	544.117647059	0.34	6.98	0.255	144116	0.94316758	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740004800	2.19	-0.1	-4.37	2.25	2.3	2.19	47301
1739918400	2.29	-0.03	-1.29	2.32	2.32	2.27	13887
1739572800	2.32	-0.13	-5.31	2.44	2.44	2.25	44502
1739486400	2.45	-0.01	-0.41	2.46	2.48	2.45	15262
1739400000	2.46	-0.01	-0.40	2.47	2.5299999	2.45	6897
1739313600	2.47	0.02	0.82	2.45	2.58	2.45	12276
1739227200	2.45	-0.13	-5.04	2.56	2.56	2.45	17630
1738968000	2.58	0.19	7.95	2.46	2.58	2.41	26101
1738881600	2.39	0.14	6.22	2.19	2.4	2.19	9386
1738795200	2.25	-0.01	-0.44	2.23	2.2599999	2.23	11839
1738708800	2.2599999	0.19	9.18	2.06	2.2599999	2	42963
1738622400	2.07	-0.07	-3.27	2	2.16	2	22890
1738363200	2.14	-0.04	-1.83	2.2	2.2	2.08	6865
1738276800	2.18	0.03	1.40	2.2	2.24	2.15	4245
1738190400	2.15	-0.03	-1.38	2.16	2.21	2.15	735
1738104000	2.18	0.11	5.31	2.12	2.22	2.08	6298
1738017600	2.07	-0.09	-4.17	2.15	2.16	2.06	7123
1737758400	2.16	0.16	8.00	2.05	2.16	2.02	14827
1737672000	2	-0.12	-5.66	1.93	2.15	1.93	28719
1737585600	2.12	-0.03	-1.40	2.15	2.24	2.11	8626
1737499200	2.15	-0.05	-2.27	2.25	2.29	2.1	10178
1737412800	2.2	0.01	0.46	2.29	2.29	2.12	12177
1737153600	2.19	0.09	4.29	2.07	2.2	2.07	12523
1737067200	2.1	-0.05	-2.33	2.15	2.15	2.1	7009
1736980800	2.15	-0.05	-2.27	2.22	2.22	2.15	7967
1736894400	2.2	-0.14	-5.98	2.3	2.35	2.2	13938
1736808000	2.34	-0.08	-3.31	2.31	2.39	2.3	10863
1736548800	2.42	-0.08	-3.20	2.5	2.5	2.4	12062
1736462400	2.5	0	0.00	2.52	2.52	2.5	2194
1736376000	2.5	-0.01	-0.40	2.48	2.59	2.48	23338
1736289600	2.5099999	-0.08	-3.09	2.5099999	2.6	2.45	13950
1736203200	2.59	-0.02	-0.77	2.52	2.77	2.42	23894
1735944000	2.61	-0.28	-9.69	2.66	2.75	2.32	37347
1735857600	2.89	2.24	344.62	3.2799999	3.2799999	2.74	37585
1735684800	0.65	-0.14	-17.72	0.8	0.8	0.65	69484
1735598400	0.79	0.12	17.91	0.72	0.95	0.72	640749
1735339200	0.67	0.13	24.07	0.55	0.71	0.55	75019
1735069200	0.54	0	0.00	0.55	0.55	0.54	3931
1734993600	0.54	0	0.00	0.56	0.56	0.53	37983
1734734400	0.54	0	0.00	0.54	0.56	0.54	12334
1734648000	0.54	-0.05	-8.47	0.5699999	0.58	0.54	19371
1734561600	0.59	0.0200001	3.51	0.58	0.59	0.53	34598
1734475200	0.5699999	-0.01	-1.72	0.58	0.6	0.56	21349
1734388800	0.58	-0.04	-6.45	0.64	0.64	0.58	36315
1734129600	0.62	0	0.00	0.61	0.62	0.61	3877
1734043200	0.62	0.02	3.33	0.62	0.63	0.62	7885
1733956800	0.6	0.01	1.69	0.61	0.61	0.58	15186
1733870400	0.59	-0.03	-4.84	0.62	0.62	0.58	35905
1733784000	0.62	-0.03	-4.62	0.64	0.65	0.62	33540
1733524800	0.65	-0.03	-4.41	0.65	0.67	0.64	88815
1733438400	0.68	0.03	4.62	0.67	0.68	0.66	28354
1733352000	0.65	-0.01	-1.52	0.68	0.68	0.65	69441
1733265600	0.66	-0.01	-1.49	0.66	0.68	0.66	46432
1733179200	0.67	-0.01	-1.47	0.68	0.68	0.67	37011
1732920000	0.68	0	0.00	0.68	0.68	0.68	11150
1732833600	0.68	0	0.00	0.7	0.7	0.68	6589
1732747200	0.68	0.01	1.49	0.66	0.6899999	0.66	12443
1732660800	0.67	-0.03	-4.29	0.68	0.6899999	0.66	23714
1732574400	0.7	-0.01	-1.41	0.67	0.7	0.67	32113
1732315200	0.71	0.01	1.43	0.67	0.71	0.67	63323
1732228800	0.7	0	0.00	0.7	0.7	0.68	22169
1732142400	0.7	-0.03	-4.11	0.7	0.7	0.68	29055

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Electra Battery Materials Corporation (ELBM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Electra Battery Materials Corporation (ELBM) Historical

Electra Battery Materials Corporation (ELBM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free