Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Electra Battery Materials Corporation (ELBM)
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

Electra Battery Materials

ECP Emerging Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions