ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5730 -0.0463 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 0.6217 0.6220 0.5730 0.5730 378,867 -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%)
Mar 02, 2026 0.7366 0.7475 0.7251 0.7350 748,055 +0.00(+0.00%)
Feb 27, 2026 0.8095 0.8095 0.7350 0.7350 1,849,284 -0.05(-6.67%)
Feb 26, 2026 0.8125 0.8125 0.7870 0.7875 447,814 -0.01(-1.43%)
Feb 25, 2026 0.8000 0.8099 0.7900 0.7989 551,555 +0.02(+2.42%)
Feb 24, 2026 0.8100 0.8296 0.7800 0.7800 695,787 -0.02(-2.69%)
Feb 23, 2026 0.8080 0.8399 0.7900 0.8016 939,069 -0.04(-4.34%)
Feb 20, 2026 0.8528 0.8699 0.8228 0.8380 664,150 -0.02(-1.87%)
Feb 19, 2026 0.8450 0.8608 0.8416 0.8540 193,489 +0.01(+1.59%)
Feb 18, 2026 0.8550 0.8700 0.8401 0.8406 285,395 +0.00(+0.07%)
Feb 17, 2026 0.8500 0.8552 0.8250 0.8400 620,682 -0.02(-2.44%)
Feb 13, 2026 0.8450 0.8849 0.8450 0.8610 371,330 +0.02(+2.50%)
Feb 12, 2026 0.8774 0.8865 0.8332 0.8400 544,007 -0.04(-4.55%)
Feb 11, 2026 0.9275 0.9400 0.8750 0.8800 425,023 -0.01(-1.12%)
Feb 10, 2026 0.9130 0.9400 0.8900 0.8900 463,094 -0.01(-1.64%)
Feb 09, 2026 0.8983 0.9195 0.8800 0.9048 613,353 +0.00(+0.53%)
Feb 06, 2026 0.8700 0.9300 0.8430 0.9000 988,327 +0.04(+4.90%)
Feb 05, 2026 0.8800 0.9087 0.8430 0.8580 1,541,563 -0.08(-8.72%)
Feb 04, 2026 0.9263 0.9495 0.8800 0.9400 1,183,017 -0.03(-3.09%)
Feb 03, 2026 0.9500 0.9800 0.8921 0.9700 1,981,169 +0.06(+6.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.