Electra Battery Materials More Historical Data - 18P | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Electra Battery Materials Corp (18P)
Electra Battery Materials Corp (18P) Historical

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

Electra Battery Materials

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