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)

0.8406 +0.0006 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,541,559 -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%)
Feb 02, 2026 0.9400 0.9500 0.9000 0.9116 782,123 +0.00(+0.18%)
Jan 30, 2026 0.9600 1.010 0.9000 0.9100 1,760,921 -0.10(-9.90%)
Jan 29, 2026 1.040 1.060 0.9500 1.010 1,548,318 -0.05(-4.72%)
Jan 28, 2026 1.050 1.065 1.010 1.060 922,389 +0.03(+2.91%)
Jan 27, 2026 1.060 1.080 0.9801 1.030 1,686,414 -0.01(-0.96%)
Jan 26, 2026 1.200 1.230 1.030 1.040 3,658,954 -0.15(-12.61%)
Jan 23, 2026 1.240 1.250 1.150 1.190 3,406,460 +0.00(+0.00%)
Jan 22, 2026 1.060 1.210 1.020 1.190 4,992,411 +0.15(+14.42%)
Jan 21, 2026 0.9664 1.099 0.9589 1.040 4,462,932 +0.09(+9.47%)
Jan 20, 2026 0.9290 0.9788 0.9231 0.9500 1,270,815 +0.03(+3.55%)
Jan 16, 2026 0.8900 0.9350 0.8800 0.9174 935,591 +0.03(+3.06%)
Jan 15, 2026 0.9348 0.9350 0.8902 0.8902 897,398 -0.01(-1.20%)
Jan 14, 2026 0.9000 0.9345 0.9002 0.9010 763,995 -0.00(-0.44%)
Jan 13, 2026 0.9500 0.9500 0.9050 0.9050 480,741 -0.04(-4.30%)
Jan 12, 2026 0.9150 0.9510 0.9150 0.9457 832,029 +0.04(+3.92%)
Jan 09, 2026 0.9392 0.9677 0.9100 0.9100 639,806 +0.00(+0.00%)
Jan 08, 2026 0.9500 0.9500 0.9100 0.9100 443,946 -0.03(-2.67%)
Jan 07, 2026 0.9450 0.9650 0.9168 0.9350 767,452 +0.02(+2.54%)
Jan 06, 2026 0.9400 0.9499 0.8900 0.9118 595,641 +0.00(+0.47%)
Jan 05, 2026 0.9100 0.9559 0.9075 0.9075 1,014,863 +0.03(+3.11%)
Jan 02, 2026 0.8398 0.9090 0.8301 0.8801 692,257 +0.08(+10.01%)
Dec 31, 2025 0.8255 0.8713 0.7900 0.8000 1,237,270 -0.03(-3.61%)
Dec 30, 2025 0.8374 0.8546 0.8300 0.8300 536,923 +0.00(+0.00%)
Dec 29, 2025 0.8700 0.8800 0.8300 0.8300 1,140,610 -0.05(-5.79%)
Dec 26, 2025 0.8900 0.9014 0.8500 0.8810 593,029 +0.01(+1.06%)
Dec 24, 2025 0.8800 0.8986 0.8624 0.8718 516,079 +0.02(+2.38%)
Dec 23, 2025 0.9200 0.9200 0.8510 0.8515 1,139,803 -0.06(-6.43%)
Dec 22, 2025 0.9300 0.9650 0.9100 0.9100 695,730 -0.02(-1.88%)
Dec 19, 2025 0.8581 0.9574 0.8551 0.9274 790,782 +0.07(+8.27%)
Dec 18, 2025 0.8855 0.8855 0.8400 0.8566 871,037 -0.00(-0.40%)
Dec 17, 2025 0.9500 0.9500 0.8600 0.8600 839,693 -0.06(-6.06%)
Dec 16, 2025 0.8977 0.9300 0.8610 0.9155 992,697 +0.04(+4.03%)
Dec 15, 2025 0.9280 0.9318 0.8800 0.8800 1,155,185 -0.04(-4.35%)
Dec 12, 2025 0.9800 0.9800 0.9200 0.9200 1,078,036 -0.06(-6.12%)
Dec 11, 2025 1.020 1.020 0.9600 0.9800 837,447 -0.01(-1.01%)
Dec 10, 2025 1.030 1.030 0.9800 0.9900 607,805 -0.05(-4.81%)
Dec 09, 2025 1.040 1.050 1.000 1.040 508,373 -0.01(-0.95%)
Dec 08, 2025 1.000 1.070 0.9650 1.050 940,901 +0.03(+2.94%)
Dec 05, 2025 1.070 1.100 1.005 1.020 925,545 -0.02(-1.92%)
Dec 04, 2025 1.000 1.060 0.9800 1.040 1,174,312 +0.04(+4.14%)
Dec 03, 2025 0.9300 1.010 0.9300 0.9987 789,743 +0.06(+6.81%)
Dec 02, 2025 0.9600 0.9654 0.9301 0.9350 614,704 -0.02(-2.18%)
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.