Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Electra Battery Materials CorpR (18P0.F)

0.8880
0.0000
(0.00%)
As of 3:49:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.89200.89200.88800.88800.888091
Apr 24, 20250.88800.88800.88800.88800.8880-
Apr 23, 20250.87200.87200.87200.87200.8720-
Apr 22, 20250.86200.88800.86200.88800.888091
Apr 17, 20250.92600.92600.92600.92600.9260-
Apr 16, 20251.00001.25000.99800.99800.99803,536
Apr 15, 20250.90400.94200.90400.92000.9200-
Apr 14, 20250.91400.91400.91200.91200.91205
Apr 11, 20250.85400.85400.85400.85400.8540-
Apr 10, 20250.94400.94600.94400.94600.9460-
Apr 9, 20250.89600.89600.89600.89600.8960-
Apr 8, 20250.96800.96800.96800.96800.9680-
Apr 7, 20250.91200.91400.86600.86600.8660-
Apr 4, 20250.84800.85000.81200.81200.8120-
Apr 3, 20250.89000.89000.89000.89000.8900-
Apr 2, 20250.91600.91600.91200.91200.9120-
Apr 1, 20250.95800.95800.95800.95800.9580-
Mar 31, 20250.96600.96600.96600.96600.9660-
Mar 28, 20251.01501.10001.01501.10001.10002,000
Mar 27, 20250.99000.99000.99000.99000.990027
Mar 26, 20251.00501.07001.00501.07001.0700250
Mar 25, 20251.02501.12001.02501.12001.120088
Mar 24, 20251.24001.26001.01501.01501.015011,477
Mar 21, 20251.04501.04501.04501.04501.0450-
Mar 20, 20251.11001.11001.11001.11001.1100-
Mar 19, 20251.22001.22001.10001.10001.1000138
Mar 18, 20251.25001.25001.24501.24501.2450-
Mar 17, 20251.26001.26001.23501.23501.2350-
Mar 14, 20251.30501.30501.30501.30501.3050-
Mar 13, 20251.33001.33001.33001.33001.330055
Mar 12, 20251.29001.29001.29001.29001.2900-
Mar 11, 20251.26501.26501.26001.26001.26001,008
Mar 10, 20251.35501.35501.35501.35501.3550-
Mar 7, 20251.41501.41501.41501.41501.4150-
Mar 6, 20251.42001.42001.42001.42001.4200-
Mar 5, 20251.47501.47501.46501.46501.4650128
Mar 4, 20251.53501.54501.53501.54501.5450-
Mar 3, 20251.51501.51501.51501.51501.5150-
Feb 28, 20251.63001.63001.63001.63001.6300246
Feb 27, 20251.62001.62001.62001.62001.6200-
Feb 26, 20251.49001.49001.49001.49001.4900-
Feb 25, 20251.63001.63001.61501.61501.6150416
Feb 24, 20251.43501.43501.43501.43501.43502
Feb 21, 20251.41001.41001.41001.41001.4100-
Feb 20, 20251.45001.45001.45001.45001.4500-
Feb 19, 20251.49001.49001.48001.48001.4800250
Feb 18, 20251.53501.53501.53501.53501.5350-
Feb 17, 20251.53001.53001.53001.53001.5300-
Feb 14, 20251.60001.60501.60001.60001.60003,132
Feb 13, 20251.61501.61501.61501.61501.6150-
Feb 12, 20251.60001.60001.60001.60001.6000-
Feb 11, 20251.62001.62001.62001.62001.6200-
Feb 10, 20251.71501.71501.66001.66001.660079
Feb 7, 20251.58001.58001.58001.58001.5800-
Feb 6, 20251.46001.46001.46001.46001.4600-
Feb 5, 20251.47001.48001.47001.48001.48001
Feb 4, 20251.38001.40001.32001.40001.40002,829
Feb 3, 20251.37001.37501.37001.37501.375034
Jan 31, 20251.39501.39501.39501.39501.3950-
Jan 30, 20251.40001.40001.40001.40001.4000-
Jan 29, 20251.41001.41001.41001.41001.4100-
Jan 28, 20251.35501.35501.35501.35501.355014
Jan 27, 20251.38501.38501.38501.38501.3850-
Jan 24, 20251.31001.31001.31001.31001.3100-
Jan 23, 20251.38501.38501.38501.38501.385034
Jan 22, 20251.41001.41001.41001.41001.4100-
Jan 21, 20251.41001.41001.37501.37501.37501
Jan 20, 20251.50501.50501.43001.49501.4950350
Jan 17, 20251.40001.40001.38001.38001.380019
Jan 16, 20251.41501.41501.41501.41501.4150-
Jan 15, 20251.44501.44501.44501.44501.4450-
Jan 14, 20251.52001.52001.52001.52001.5200-
Jan 13, 20251.61001.61001.52501.52501.5250-
Jan 10, 20251.65501.65501.65501.65501.6550-
Jan 9, 20251.65501.65501.65501.65501.6550-
Jan 8, 20251.63501.63501.63501.63501.6350-
Jan 7, 20251.66521.66521.66421.66421.6642-
Jan 6, 20251.66981.66981.66981.66981.6698-
Jan 3, 20251.87601.87601.87601.87601.8760-
Jan 2, 2025 1:4 Stock Splits
Jan 2, 20251.68201.68201.68201.68201.6820-
Dec 30, 20241.68201.68201.68201.68201.6820-
Dec 27, 20241.43601.60001.43601.53001.530091
Dec 23, 20241.28201.28201.28201.28201.2820-
Dec 20, 20241.32201.32201.32201.32201.3220-
Dec 19, 20241.37401.37401.37401.37401.3740-
Dec 18, 20241.39401.39401.39401.39401.3940-
Dec 17, 20241.43601.43601.43601.43601.4360-
Dec 16, 20241.44801.44801.44401.44401.444076
Dec 13, 20241.48001.48001.48001.48001.4800-
Dec 12, 20241.48001.56201.48001.56201.5620-
Dec 11, 20241.40401.40401.40401.40401.4040-
Dec 10, 20241.48201.48401.48201.48401.484055
Dec 9, 20241.56801.64001.56001.64001.640049
Dec 6, 20241.65401.65401.65401.65401.6540-
Dec 5, 20241.60601.60601.60601.60601.6060-
Dec 4, 20241.62401.62401.62401.62401.6240-
Dec 3, 20241.64601.64601.64601.64601.6460-
Dec 2, 20241.58801.58801.58801.58801.5880-
Nov 29, 20241.69001.70801.69001.70801.708069
Nov 28, 20241.62801.63001.62801.63001.6300-
Nov 27, 20241.65601.65601.65401.65401.6540-
Nov 26, 20241.74201.74201.74201.74201.7420-
Nov 25, 20241.72401.72401.72401.72401.7240-
Nov 22, 20241.76601.76601.76601.76601.7660-
Nov 21, 20241.68201.78201.68201.78201.7820-
Nov 20, 20241.77001.77001.77001.77001.7700-
Nov 19, 20241.71401.79401.71401.79401.7940208
Nov 18, 20241.78401.78401.78401.78401.7840-
Nov 15, 20241.79601.84201.79201.84201.84202,138
Nov 14, 20241.96001.96001.96001.96001.96007,875
Nov 13, 20241.96001.96001.96001.96001.96002,125
Nov 12, 20241.96001.96001.96001.96001.9600-
Nov 11, 20241.96001.96001.96001.96001.9600-
Nov 8, 20241.95801.95801.95801.95801.9580-
Nov 7, 20241.96601.96601.96601.96601.9660-
Nov 6, 20241.89001.97601.89001.97601.9760-
Nov 5, 20241.75401.82801.75401.82801.8280-
Nov 4, 20241.72201.72201.72201.72201.7220-
Nov 1, 20241.70601.70601.70601.70601.7060-
Oct 31, 20241.72401.82001.72401.82001.8200-
Oct 30, 20241.83801.83801.80001.80001.8000-
Oct 29, 20241.81601.85601.81601.85601.8560-
Oct 28, 20241.86601.86601.84601.84601.8460-
Oct 25, 20241.76801.76801.76801.76801.7680-
Oct 24, 20241.87201.87201.87201.87201.8720-
Oct 23, 20241.98201.98201.98201.98201.9820-
Oct 22, 20242.01602.01602.01602.01602.0160-
Oct 21, 20242.06802.06802.06802.06802.0680-
Oct 18, 20242.02802.02802.02802.02802.0280-
Oct 17, 20242.10402.10402.10402.10402.1040-
Oct 16, 20242.08802.12002.08802.12002.1200542
Oct 15, 20242.16802.16802.16802.16802.1680-
Oct 14, 20242.06002.06002.06002.06002.0600-
Oct 11, 20242.08002.08002.08002.08002.0800-
Oct 10, 20242.12802.12802.12802.12802.1280-
Oct 9, 20242.16802.16802.16802.16802.1680-
Oct 8, 20242.21602.26802.21602.26802.2680312
Oct 7, 20241.88801.88801.88801.88801.8880-
Oct 4, 20242.00002.00002.00002.00002.0000-
Oct 3, 20241.92802.04401.92802.04402.04405
Oct 2, 20241.95401.95401.95401.95401.9540-
Oct 1, 20241.89801.90401.89801.90401.9040-
Sep 30, 20241.95401.95401.95401.95401.9540-
Sep 27, 20241.94401.94401.94401.94401.9440-
Sep 26, 20241.92201.92201.92201.92201.9220-
Sep 25, 20242.06402.06402.06402.06402.0640-
Sep 24, 20242.15202.15202.15202.15202.1520-
Sep 23, 20242.19202.19202.19202.19202.1920-
Sep 20, 20242.14002.14002.14002.14002.1400-
Sep 19, 20242.21602.21602.21602.21602.2160-
Sep 18, 20242.06002.06002.04802.05202.05201,256
Sep 17, 20242.13602.13602.13602.13602.1360-
Sep 16, 20242.12002.12002.12002.12002.1200-
Sep 13, 20242.15202.15202.15202.15202.1520-
Sep 12, 20242.14802.14802.14802.14802.1480-
Sep 11, 20241.96601.96601.96601.96601.9660-
Sep 10, 20241.80002.03601.80002.03602.03603,250
Sep 9, 20241.80001.80001.80001.80001.8000-
Sep 6, 20242.09202.15201.95201.95201.9520726
Sep 5, 20242.25602.25602.25602.25602.2560-
Sep 4, 20242.20402.20402.20402.20402.2040-
Sep 3, 20242.34402.34402.14802.14802.148097
Sep 2, 20242.34402.66402.34402.66002.6600250
Aug 30, 20242.26402.56002.26402.56002.56001,125
Aug 29, 20242.00402.08402.00402.08402.0840-
Aug 28, 20241.92002.25201.92002.25202.25203,333
Aug 27, 20241.84601.84601.84601.84601.8460-
Aug 26, 20241.80001.80001.80001.80001.8000-
Aug 23, 20241.80001.80001.80001.80001.8000-
Aug 22, 20241.80001.80201.80001.80201.802021
Aug 21, 20241.80001.80001.80001.80001.8000-
Aug 20, 20241.80201.80201.80201.80201.8020-
Aug 19, 20241.20201.99001.20201.99001.99001,600
Aug 16, 20241.18801.18801.18801.18801.1880-
Aug 15, 20241.18201.18201.18201.18201.1820-
Aug 14, 20241.16801.16801.12601.12601.126083
Aug 13, 20241.07801.17201.07801.17201.172055
Aug 12, 20241.02001.02001.02001.02001.0200-
Aug 9, 20241.03601.03601.03601.03601.0360-
Aug 8, 20240.97800.97800.97800.97800.9780-
Aug 7, 20240.99600.99600.99600.99600.9960-
Aug 6, 20240.97200.97200.97200.97200.9720-
Aug 5, 20241.04601.05201.04601.05201.052041
Aug 2, 20241.11201.11201.11201.11201.1120-
Aug 1, 20241.17601.17601.17601.17601.1760-
Jul 31, 20241.14001.14001.14001.14001.1400-
Jul 30, 20241.18001.18001.17601.17601.1760236
Jul 29, 20241.24201.33601.24201.33601.336011
Jul 26, 20241.26201.26201.26201.26201.2620-
Jul 25, 20241.28001.28001.28001.28001.2800-
Jul 24, 20241.27601.27601.27601.27601.2760-
Jul 23, 20241.24001.24001.24001.24001.2400-
Jul 22, 20241.31601.31601.31401.31401.3140-
Jul 19, 20241.29001.29001.29001.29001.290098
Jul 18, 20241.40601.40801.38601.38601.38601,600
Jul 17, 20241.39601.39601.39601.39601.3960-
Jul 16, 20241.41201.41201.41201.41201.4120-
Jul 15, 20241.42801.42801.42801.42801.4280-
Jul 12, 20241.44001.44001.36001.36001.3600-
Jul 11, 20241.48401.48401.47601.47601.476041
Jul 10, 20241.43001.43001.43001.43001.4300-
Jul 9, 20241.44201.44201.44001.44001.4400-
Jul 8, 20241.42601.42601.42601.42601.4260-
Jul 5, 20241.47201.47201.47201.47201.4720-
Jul 4, 20241.43001.43001.43001.43001.4300-
Jul 3, 20241.40201.40201.40201.40201.4020-
Jul 2, 20241.39201.39201.39201.39201.3920-
Jul 1, 20241.40801.43401.40601.43401.4340-
Jun 28, 20241.47401.47401.47401.47401.4740-
Jun 27, 20241.47401.47401.47401.47401.4740-
Jun 26, 20241.49801.49801.48001.48001.48003,500
Jun 25, 20241.51801.51801.51801.51801.5180-
Jun 24, 20241.43401.43401.43401.43401.4340-
Jun 21, 20241.46001.46001.46001.46001.4600-
Jun 20, 20241.47201.47201.47201.47201.4720-
Jun 19, 20241.44201.44201.44201.44201.4420-
Jun 18, 20241.48401.48401.48401.48401.4840-
Jun 17, 20241.50601.58201.50601.55801.558027
Jun 14, 20241.61601.62001.61601.62001.62006
Jun 13, 20241.58801.58801.56201.56201.5620116
Jun 12, 20241.51201.51201.51201.51201.5120-
Jun 11, 20241.51001.80001.51001.80001.800030
Jun 10, 20241.47401.56001.47401.53001.5300500
Jun 7, 20241.47401.47401.47401.47401.4740-
Jun 6, 20241.49001.49001.49001.49001.4900-
Jun 5, 20241.53801.53801.53801.53801.5380-
Jun 4, 20241.56401.64801.56401.64801.6480-
Jun 3, 20241.57201.57201.57201.57201.5720-
May 31, 20241.55201.55201.55201.55201.5520-
May 30, 20241.50801.50801.43001.47001.470069
May 29, 20241.58201.58201.58201.58201.5820-
May 28, 20241.59801.59801.59801.59801.5980-
May 27, 20241.60001.60001.60001.60001.6000-
May 24, 20241.54801.54801.54801.54801.5480-
May 23, 20241.57601.57601.49801.49801.498027
May 22, 20241.63801.63801.63801.63801.6380-
May 21, 20241.63801.63801.63801.63801.6380-
May 20, 20241.59601.61201.59601.61201.61209
May 17, 20241.64601.64601.64601.64601.6460-
May 16, 20241.61601.72201.61601.72201.722027
May 15, 20241.59401.59401.59401.59401.5940-
May 14, 20241.59401.59401.59401.59401.5940-
May 13, 20241.54201.54201.54201.54201.5420-
May 10, 20241.59401.59401.59401.59401.5940-
May 9, 20241.53401.53401.53401.53401.5340-
May 8, 20241.59401.59401.59401.59401.5940-
May 7, 20241.64201.64201.64201.64201.6420-
May 6, 20241.58801.58801.58801.58801.5880-
May 3, 20241.54001.54001.54001.54001.5400-
May 2, 20241.47601.47601.47601.47601.476013
Apr 30, 20241.41601.49801.41601.49801.498055
Apr 29, 20241.39601.39601.39601.39601.3960-
Apr 26, 20241.39401.45601.39401.45601.45601,000
Apr 25, 20241.37401.80801.37401.80801.8080500

Related Tickers

URPLF New Klondike Exploration Ltd.
0.0000
0.00%
 
J0G.SG Stillwater Critical Minerals Corp
0.1050
+9.95%
 
CLA.AX Celsius Resources Limited
0.0070
0.00%
 
FPOCF FPX Nickel Corp.
0.1800
0.00%
 
PGEZF Stillwater Critical Minerals Corp.
0.1290
+5.74%
 
LYI.F Lynas Rare Earths Limited
4.7790
+0.82%
 
CNIKF Canada Nickel Company Inc.
0.7200
0.00%
 
ETM.AX Energy Transition Minerals Ltd
0.0720
-1.37%
 
VEDL.NS Vedanta Limited
413.30
-1.65%
 
GLEN.L Glencore plc
268.45
+0.26%