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

Date	Open	High	Low	Close	Volume	Change (%)
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.