Electra Battery Materials Corporation - Common Stock (NQ:ELBM)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.5674	0.6518	0.5660	0.6045	580,614	+0.04(+7.77%)
Apr 29, 2026	0.6000	0.5999	0.5520	0.5609	481,804	-0.03(-5.64%)
Apr 28, 2026	0.6124	0.6198	0.5913	0.5944	366,244	-0.02(-3.21%)
Apr 27, 2026	0.6300	0.6434	0.6122	0.6141	312,506	-0.01(-2.34%)
Apr 24, 2026	0.6060	0.6288	0.5985	0.6288	342,364	+0.04(+6.22%)
Apr 23, 2026	0.6300	0.6300	0.5881	0.5920	599,712	-0.02(-3.58%)
Apr 22, 2026	0.6239	0.6565	0.6050	0.6140	832,888	-0.02(-3.58%)
Apr 21, 2026	0.6600	0.6805	0.6180	0.6368	954,223	-0.04(-6.27%)
Apr 20, 2026	0.6900	0.6900	0.6565	0.6794	436,477	+0.00(+0.65%)
Apr 17, 2026	0.6530	0.7085	0.6500	0.6750	1,065,338	+0.00(+0.36%)
Apr 16, 2026	0.6753	0.6850	0.6469	0.6726	1,152,122	-0.00(-0.49%)
Apr 15, 2026	0.6180	0.6759	0.6140	0.6759	888,616	+0.04(+6.78%)
Apr 14, 2026	0.5990	0.6669	0.5990	0.6330	990,236	+0.03(+4.80%)
Apr 13, 2026	0.5850	0.6147	0.5815	0.6040	440,152	+0.01(+2.20%)
Apr 10, 2026	0.5840	0.6100	0.5685	0.5910	600,560	+0.03(+4.42%)
Apr 09, 2026	0.5929	0.6077	0.5614	0.5660	682,912	-0.02(-2.80%)
Apr 08, 2026	0.6100	0.6300	0.5720	0.5823	580,992	+0.01(+1.62%)
Apr 07, 2026	0.6217	0.6220	0.5730	0.5730	387,334	-0.05(-7.48%)
Apr 06, 2026	0.6004	0.6500	0.6001	0.6193	453,264	+0.03(+4.61%)
Apr 02, 2026	0.5630	0.6000	0.5500	0.5920	387,238	+0.01(+1.89%)
Apr 01, 2026	0.5730	0.6201	0.5725	0.5810	810,508	+0.02(+3.75%)
Mar 31, 2026	0.5200	0.5700	0.5119	0.5600	664,611	+0.06(+11.35%)
Mar 30, 2026	0.5500	0.5500	0.5001	0.5029	532,090	-0.04(-8.01%)
Mar 27, 2026	0.5609	0.5774	0.5350	0.5467	673,103	-0.01(-2.39%)
Mar 26, 2026	0.5740	0.5939	0.5601	0.5601	328,681	-0.02(-3.48%)
Mar 25, 2026	0.5734	0.6041	0.5701	0.5803	441,785	+0.02(+2.89%)
Mar 24, 2026	0.5801	0.5912	0.5600	0.5640	643,045	-0.02(-2.93%)
Mar 23, 2026	0.5583	0.6000	0.5441	0.5810	861,095	+0.04(+6.61%)
Mar 20, 2026	0.5750	0.5900	0.5350	0.5450	1,254,778	-0.03(-5.05%)
Mar 19, 2026	0.5800	0.5964	0.5565	0.5740	1,182,427	-0.02(-3.59%)
Mar 18, 2026	0.6399	0.6403	0.5850	0.5954	1,403,213	-0.04(-6.43%)
Mar 17, 2026	0.6573	0.6699	0.6363	0.6363	586,453	-0.02(-2.56%)
Mar 16, 2026	0.6655	0.6750	0.6500	0.6530	500,197	+0.00(+0.34%)
Mar 13, 2026	0.7010	0.7082	0.6454	0.6508	1,011,568	-0.03(-4.57%)
Mar 12, 2026	0.7300	0.7363	0.6820	0.6820	322,058	-0.02(-3.12%)
Mar 11, 2026	0.7000	0.7379	0.7000	0.7040	421,645	-0.02(-2.90%)
Mar 10, 2026	0.6898	0.7700	0.6800	0.7250	1,636,918	+0.06(+8.86%)
Mar 09, 2026	0.6800	0.6845	0.6420	0.6660	1,179,111	-0.03(-4.21%)
Mar 06, 2026	0.6900	0.7192	0.6702	0.6953	1,224,861	-0.02(-3.26%)
Mar 05, 2026	0.7100	0.7450	0.7050	0.7187	721,539	-0.03(-3.62%)
Mar 04, 2026	0.6900	0.7472	0.6900	0.7457	841,702	+0.02(+2.56%)
Mar 03, 2026	0.7450	0.7450	0.6999	0.7271	1,495,952	-0.01(-1.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.