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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.5040	0.5165	0.5040	0.5099	28,306	-0.01(-1.28%)
Oct 31, 2024	0.5280	0.5280	0.5029	0.5165	12,948	+0.01(+1.08%)
Oct 30, 2024	0.5319	0.5340	0.5030	0.5110	33,775	-0.02(-4.65%)
Oct 29, 2024	0.5200	0.5660	0.5170	0.5359	38,538	-0.00(-0.74%)
Oct 28, 2024	0.5454	0.5679	0.5029	0.5399	53,605	-0.01(-1.44%)
Oct 25, 2024	0.5524	0.5717	0.5196	0.5478	42,939	+0.03(+5.16%)
Oct 24, 2024	0.5630	0.5700	0.5202	0.5209	71,426	-0.03(-4.82%)
Oct 23, 2024	0.5650	0.5880	0.5355	0.5473	63,208	-0.03(-5.31%)
Oct 22, 2024	0.5875	0.5989	0.5727	0.5780	26,849	-0.01(-1.62%)
Oct 21, 2024	0.5930	0.6175	0.5875	0.5875	31,375	-0.02(-2.92%)
Oct 18, 2024	0.6100	0.6161	0.5930	0.6052	86,021	+0.01(+2.45%)
Oct 17, 2024	0.6100	0.6134	0.5896	0.5907	44,243	-0.02(-3.70%)
Oct 16, 2024	0.6203	0.6203	0.6046	0.6134	32,010	+0.00(+0.54%)
Oct 15, 2024	0.6198	0.6284	0.6001	0.6101	43,862	-0.02(-3.56%)
Oct 14, 2024	0.6200	0.6473	0.6167	0.6326	38,458	+0.01(+2.03%)
Oct 11, 2024	0.6100	0.6229	0.6013	0.6200	44,612	+0.01(+1.64%)
Oct 10, 2024	0.6300	0.6300	0.5988	0.6100	44,567	-0.01(-2.23%)
Oct 09, 2024	0.6286	0.6300	0.6115	0.6239	17,387	-0.01(-2.10%)
Oct 08, 2024	0.6500	0.6500	0.6300	0.6373	34,650	-0.01(-1.95%)
Oct 07, 2024	0.5850	0.6500	0.5850	0.6500	119,294	+0.06(+10.36%)
Oct 04, 2024	0.5900	0.5961	0.5700	0.5890	43,446	-0.01(-1.67%)
Oct 03, 2024	0.5990	0.6000	0.5755	0.5990	29,066	+0.02(+3.99%)
Oct 02, 2024	0.6000	0.6000	0.5524	0.5760	19,373	-0.01(-1.54%)
Oct 01, 2024	0.5701	0.6000	0.5609	0.5850	32,165	+0.01(+2.27%)
Sep 30, 2024	0.5900	0.6000	0.5700	0.5720	93,791	-0.02(-3.05%)
Sep 27, 2024	0.5873	0.5900	0.5626	0.5900	22,187	+0.00(+0.46%)
Sep 26, 2024	0.6000	0.6100	0.5700	0.5873	90,550	+0.01(+1.24%)
Sep 25, 2024	0.6200	0.6200	0.5600	0.5801	65,590	-0.04(-6.44%)
Sep 24, 2024	0.6370	0.6409	0.5900	0.6200	172,929	-0.02(-3.34%)
Sep 23, 2024	0.6370	0.6700	0.6105	0.6414	160,681	-0.02(-2.51%)
Sep 20, 2024	0.6400	0.6600	0.6200	0.6579	138,111	+0.02(+2.80%)
Sep 19, 2024	0.6650	0.6650	0.6350	0.6400	93,351	-0.02(-2.88%)
Sep 18, 2024	0.6200	0.6700	0.5995	0.6590	193,659	+0.04(+7.12%)
Sep 17, 2024	0.6165	0.6379	0.6017	0.6152	57,433	+0.01(+1.52%)
Sep 16, 2024	0.6185	0.6499	0.6060	0.6060	42,013	-0.03(-4.96%)
Sep 13, 2024	0.6300	0.6590	0.6000	0.6376	96,949	-0.00(-0.22%)
Sep 12, 2024	0.6350	0.6600	0.6110	0.6390	169,513	+0.00(+0.63%)
Sep 11, 2024	0.5948	0.6479	0.5609	0.6350	81,136	+0.05(+8.36%)
Sep 10, 2024	0.5495	0.6757	0.5495	0.5860	691,497	+0.07(+13.13%)
Sep 09, 2024	0.5000	0.5400	0.5000	0.5180	122,245	-0.01(-2.63%)
Sep 06, 2024	0.6234	0.6360	0.4750	0.5320	205,520	-0.09(-14.66%)
Sep 05, 2024	0.6700	0.6700	0.6008	0.6234	159,735	-0.05(-6.82%)
Sep 04, 2024	0.6500	0.6700	0.6341	0.6690	105,114	+0.02(+2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.