ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

18P Electra Battery Materials Corp

0.4495
-0.021 (-4.46%)
Oct 31 2024 - Closed
Realtime Data

18P Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2024 0.482 -0.008 -1.63% 0.49 0.538 0.482 1,179
Oct 29 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0.00
Oct 28 2024 0.49 -0.029 -5.59% 0.481 0.531 0.481 3,001
Oct 25 2024 0.519 0.001 0.19% 0.519 0.519 0.519 2,800
Oct 24 2024 0.518 0.0195 3.91% 0.525 0.532 0.511 2,192
Oct 23 2024 0.4985 -0.0245 -4.68% 0.549 0.554 0.4985 22,859
Oct 22 2024 0.523 -0.009 -1.69% 0.53 0.53 0.523 51
Oct 21 2024 0.532 -0.018 -3.27% 0.539 0.582 0.531 14,375
Oct 18 2024 0.55 -0.038 -6.46% 0.532 0.55 0.532 1,799
Oct 17 2024 0.588 0.023 4.07% 0.588 0.588 0.588 100
Oct 16 2024 0.565 0.025 4.63% 0.547 0.565 0.547 7,170
Oct 15 2024 0.54 0.00 0.00% 0.54 0.54 0.54 0.00
Oct 14 2024 0.54 -0.045 -7.69% 0.54 0.54 0.54 166
Oct 11 2024 0.585 0.035 6.36% 0.585 0.585 0.585 500
Oct 10 2024 0.55 0.008 1.48% 0.567 0.567 0.541 30,166
Oct 09 2024 0.542 -0.049 -8.29% 0.595 0.595 0.542 11,983
Oct 08 2024 0.591 0.041 7.45% 0.564 0.591 0.55 12,700
Oct 07 2024 0.55 0.037 7.21% 0.514 0.55 0.51 1,322
Oct 04 2024 0.513 0.027 5.56% 0.54 0.54 0.504 5,214
Oct 03 2024 0.486 0.00 0.00% 0.486 0.486 0.486 0.00
Oct 02 2024 0.486 -0.0115 -2.31% 0.548 0.548 0.486 667
Oct 01 2024 0.4975 -0.0045 -0.90% 0.527 0.549 0.4975 7,197
Sep 30 2024 0.502 -0.037 -6.86% 0.506 0.506 0.502 2,243
Sep 27 2024 0.539 -0.017 -3.06% 0.512 0.539 0.512 11,361
Sep 26 2024 0.556 0.005 0.91% 0.535 0.556 0.509 2,597
Sep 25 2024 0.551 -0.013 -2.30% 0.541 0.551 0.528 11,793
Sep 24 2024 0.564 0.00 0.00% 0.564 0.564 0.564 0.00
Sep 23 2024 0.564 -0.036 -6.00% 0.599 0.599 0.556 13,207
Sep 20 2024 0.60 0.001 0.17% 0.551 0.60 0.551 57,005
Sep 19 2024 0.599 0.064 11.96% 0.578 0.629 0.578 3,333
Sep 18 2024 0.535 0.00 0.00% 0.548 0.578 0.535 7,366
Sep 17 2024 0.535 -0.043 -7.44% 0.568 0.577 0.533 13,740
Sep 16 2024 0.578 0.038 7.04% 0.56 0.578 0.56 6,111
Sep 13 2024 0.54 -0.062 -10.30% 0.591 0.591 0.54 8,948
Sep 12 2024 0.602 0.058 10.66% 0.562 0.602 0.562 9,913
Sep 11 2024 0.544 0.006 1.12% 0.544 0.544 0.535 2,810
Sep 10 2024 0.538 0.028 5.49% 0.4745 0.554 0.4525 67,027
Sep 09 2024 0.51 0.06 13.33% 0.468 0.51 0.461 15,716
Sep 06 2024 0.45 -0.092 -16.97% 0.4975 0.4975 0.45 21,554
Sep 05 2024 0.542 -0.017 -3.04% 0.588 0.588 0.538 83,285
Sep 04 2024 0.559 -0.028 -4.77% 0.604 0.604 0.559 10,016
Sep 03 2024 0.587 -0.053 -8.28% 0.587 0.587 0.587 10,000
Sep 02 2024 0.64 -0.021 -3.18% 0.64 0.64 0.64 2,880
Aug 30 2024 0.661 0.055 9.08% 0.619 0.661 0.584 3,090
Aug 29 2024 0.606 0.081 15.43% 0.56 0.656 0.538 23,028
Aug 28 2024 0.525 0.0295 5.95% 0.532 0.575 0.518 30,369
Aug 27 2024 0.4955 -0.0055 -1.10% 0.4955 0.4955 0.4955 1,200
Aug 26 2024 0.501 -0.001 -0.20% 0.47 0.501 0.4645 690
Aug 23 2024 0.502 0.051 11.31% 0.4705 0.502 0.4705 11,104
Aug 22 2024 0.451 -0.014 -3.01% 0.468 0.507 0.451 9,414
Aug 21 2024 0.465 0.0195 4.38% 0.4515 0.485 0.4515 77,000
Aug 20 2024 0.4455 -0.0445 -9.08% 0.4995 0.511 0.4455 39,993
Aug 19 2024 0.49 0.1235 33.70% 0.40 0.606 0.40 76,878
Aug 16 2024 0.3665 0.053 16.91% 0.3405 0.3665 0.3405 21,808
Aug 15 2024 0.3135 0.00 0.00% 0.3135 0.3135 0.3135 0.00
Aug 14 2024 0.3135 -0.033 -9.52% 0.3235 0.3235 0.3135 13,074
Aug 13 2024 0.3465 0.0415 13.61% 0.302 0.3465 0.302 3,604
Aug 12 2024 0.305 0.0075 2.52% 0.3045 0.305 0.295 8,327
Aug 09 2024 0.2975 -0.02 -6.30% 0.2975 0.2975 0.2975 555
Aug 08 2024 0.3175 0.021 7.08% 0.29 0.3175 0.29 2,123
Aug 07 2024 0.2965 0.0005 0.17% 0.2965 0.2965 0.2965 2,000
Aug 06 2024 0.296 0.0445 17.69% 0.296 0.296 0.296 1,235
Aug 05 2024 0.2515 -0.0625 -19.90% 0.294 0.30 0.2515 1,715
Aug 02 2024 0.314 0.0195 6.62% 0.30 0.314 0.281 13,719

Your Recent History

Delayed Upgrade Clock