NasdaqCM - Nasdaq Real Time Price USD

Electra Battery Materials Corporation (ELBM)

Compare
1.6900
-0.0500
(-2.87%)
At close: January 10 at 4:00:00 PM EST
1.6600
-0.03
(-1.78%)
After hours: January 10 at 5:21:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.7300 1.7370 1.6000 1.6900 1.6900 37,900
Jan 8, 2025 1.7100 1.7870 1.6610 1.7500 1.7500 41,400
Jan 7, 2025 1.7300 1.8200 1.7000 1.7300 1.7300 38,400
Jan 6, 2025 1.7500 1.8800 1.7000 1.7720 1.7720 75,600
Jan 3, 2025 1.9000 1.9000 1.6400 1.7600 1.7600 207,700
Jan 2, 2025 1:4 Stock Splits
Jan 2, 2025 1.7900 2.1500 1.7900 1.9600 1.9600 85,800
Dec 31, 2024 2.0760 2.1600 1.8040 1.8560 1.8560 179,525
Dec 30, 2024 2.1160 2.5880 2.0000 2.2240 2.2240 967,575
Dec 27, 2024 1.6360 2.0000 1.6000 1.9200 1.9200 113,050
Dec 26, 2024 1.5600 1.6800 1.5120 1.6800 1.6800 35,950
Dec 24, 2024 1.4800 1.6000 1.4680 1.6000 1.6000 20,500
Dec 23, 2024 1.5080 1.6000 1.4600 1.4640 1.4640 34,550
Dec 20, 2024 1.5200 1.5320 1.4800 1.5040 1.5040 18,875
Dec 19, 2024 1.5920 1.6800 1.4800 1.5320 1.5320 18,500
Dec 18, 2024 1.6400 1.6800 1.5600 1.5920 1.5920 25,075
Dec 17, 2024 1.6400 1.7080 1.5600 1.6320 1.6320 35,725
Dec 16, 2024 1.6840 1.7960 1.6440 1.6760 1.6760 17,500
Dec 13, 2024 1.7200 1.7880 1.6840 1.6840 1.6840 9,275
Dec 12, 2024 1.7200 1.7680 1.7160 1.7160 1.7160 6,675
Dec 11, 2024 1.6960 1.7200 1.6560 1.7200 1.7200 10,500
Dec 10, 2024 1.7800 1.7800 1.6400 1.6440 1.6440 20,150
Dec 9, 2024 1.8760 1.9160 1.7240 1.7320 1.7320 16,975
Dec 6, 2024 1.8680 1.9200 1.8200 1.8200 1.8200 17,975
Dec 5, 2024 1.8400 1.9400 1.8320 1.9160 1.9160 13,125
Dec 4, 2024 1.9600 1.9600 1.8040 1.8560 1.8560 53,250
Dec 3, 2024 1.8960 1.9880 1.8760 1.8760 1.8760 9,875
Dec 2, 2024 1.9600 1.9600 1.8920 1.8920 1.8920 11,675
Nov 29, 2024 1.9560 2.0000 1.8880 1.9880 1.9880 7,325
Nov 27, 2024 1.8880 1.9600 1.8800 1.8880 1.8880 11,475
Nov 26, 2024 1.9960 1.9960 1.8800 1.9040 1.9040 13,250
Nov 25, 2024 2.0160 2.0160 1.9240 2.0000 2.0000 19,725
Nov 22, 2024 1.9600 2.0800 1.9040 1.9640 1.9640 13,050
Nov 21, 2024 2.0320 2.1000 1.8960 2.0160 2.0160 28,525
Nov 20, 2024 2.0080 2.0120 1.9240 1.9400 1.9400 20,225
Nov 19, 2024 2.0240 2.0920 1.8520 2.0400 2.0400 17,375
Nov 18, 2024 2.0200 2.1200 1.9680 1.9840 1.9840 16,500
Nov 15, 2024 2.0800 2.1600 2.0120 2.0520 2.0520 8,025
Nov 14, 2024 2.0400 2.1600 2.0200 2.0560 2.0560 39,775
Nov 13, 2024 2.1200 2.1200 2.0400 2.0440 2.0440 13,775
Nov 12, 2024 2.0920 2.2000 2.0840 2.1680 2.1680 12,525
Nov 11, 2024 2.2400 2.2400 2.0800 2.1680 2.1680 16,675
Nov 8, 2024 2.3200 2.3200 2.2000 2.2400 2.2400 9,925
Nov 7, 2024 2.2400 2.3000 2.1240 2.2840 2.2840 8,400
Nov 6, 2024 2.1840 2.2800 2.1200 2.2800 2.2800 21,075
Nov 5, 2024 2.1400 2.2800 2.0800 2.2400 2.2400 9,275
Nov 4, 2024 2.0400 2.2000 2.0400 2.0800 2.0800 11,650
Nov 1, 2024 2.0160 2.0680 2.0160 2.0400 2.0400 7,075
Oct 31, 2024 2.1120 2.1120 2.0120 2.0680 2.0680 3,225
Oct 30, 2024 2.1280 2.1360 2.0120 2.0440 2.0440 8,450
Oct 29, 2024 2.0920 2.2640 2.0680 2.1440 2.1440 9,625
Oct 28, 2024 2.1800 2.2720 2.0120 2.1600 2.1600 13,400
Oct 25, 2024 2.2080 2.2880 2.0800 2.1920 2.1920 10,725
Oct 24, 2024 2.2520 2.2800 2.0800 2.0840 2.0840 17,850
Oct 23, 2024 2.2600 2.3520 2.1440 2.1880 2.1880 15,800
Oct 22, 2024 2.3520 2.3960 2.2920 2.3120 2.3120 6,675
Oct 21, 2024 2.3720 2.4720 2.3520 2.3520 2.3520 7,850
Oct 18, 2024 2.4400 2.4640 2.3720 2.4200 2.4200 21,500
Oct 17, 2024 2.4520 2.4520 2.3600 2.3640 2.3640 11,050
Oct 16, 2024 2.4800 2.4800 2.4200 2.4520 2.4520 8,000
Oct 15, 2024 2.4800 2.5120 2.4000 2.4400 2.4400 10,975
Oct 14, 2024 2.4800 2.5880 2.4680 2.5320 2.5320 9,625
Oct 11, 2024 2.4400 2.4920 2.4040 2.4800 2.4800 11,150
Oct 10, 2024 2.5200 2.5200 2.3960 2.4400 2.4400 11,150
Oct 9, 2024 2.5160 2.5200 2.4480 2.4960 2.4960 4,350
Oct 8, 2024 2.6000 2.6000 2.5200 2.5480 2.5480 8,650
Oct 7, 2024 2.3400 2.6000 2.3400 2.6000 2.6000 29,800
Oct 4, 2024 2.3600 2.3840 2.2800 2.3560 2.3560 10,850
Oct 3, 2024 2.3960 2.4000 2.3040 2.3960 2.3960 7,900
Oct 2, 2024 2.4000 2.4000 2.2080 2.3040 2.3040 4,850
Oct 1, 2024 2.2800 2.4000 2.2440 2.3400 2.3400 8,050
Sep 30, 2024 2.3600 2.4000 2.2800 2.2880 2.2880 23,450
Sep 27, 2024 2.3480 2.3600 2.2520 2.3600 2.3600 5,550
Sep 26, 2024 2.3920 2.4400 2.2800 2.3480 2.3480 22,650
Sep 25, 2024 2.4800 2.4800 2.2400 2.3200 2.3200 16,500
Sep 24, 2024 2.5480 2.5640 2.3600 2.4800 2.4800 43,225
Sep 23, 2024 2.5480 2.6800 2.4440 2.5640 2.5640 40,175
Sep 20, 2024 2.5440 2.6400 2.4800 2.6320 2.6320 34,525
Sep 19, 2024 2.6600 2.6600 2.5400 2.5600 2.5600 23,325
Sep 18, 2024 2.4800 2.6800 2.4000 2.6360 2.6360 48,425
Sep 17, 2024 2.4680 2.5520 2.4080 2.4600 2.4600 14,350
Sep 16, 2024 2.4760 2.6000 2.4240 2.4240 2.4240 10,525
Sep 13, 2024 2.5200 2.6360 2.4000 2.5520 2.5520 24,225
Sep 12, 2024 2.5400 2.6400 2.4440 2.5560 2.5560 42,375
Sep 11, 2024 2.3800 2.5920 2.2440 2.5400 2.5400 20,350
Sep 10, 2024 2.2000 2.7040 2.2000 2.3440 2.3440 172,975
Sep 9, 2024 2.0000 2.1600 2.0000 2.0720 2.0720 30,550
Sep 6, 2024 2.4920 2.5440 1.9000 2.1280 2.1280 51,375
Sep 5, 2024 2.6800 2.6800 2.4040 2.4920 2.4920 39,925
Sep 4, 2024 2.6000 2.6800 2.5360 2.6760 2.6760 26,275
Sep 3, 2024 2.7200 2.7800 2.4400 2.6040 2.6040 54,250
Aug 30, 2024 2.7920 2.7960 2.6800 2.7680 2.7680 26,325
Aug 29, 2024 2.3280 2.8280 2.3240 2.6800 2.6800 142,025
Aug 28, 2024 2.3560 2.5640 2.3200 2.4000 2.4000 93,875
Aug 27, 2024 2.2000 2.3560 2.1280 2.3200 2.3200 31,325
Aug 26, 2024 2.1400 2.2360 2.1080 2.2360 2.2360 31,400
Aug 23, 2024 2.1440 2.1720 2.0640 2.1560 2.1560 29,900
Aug 22, 2024 2.0800 2.2200 2.0520 2.1400 2.1400 52,100
Aug 21, 2024 2.0400 2.1160 1.9800 2.0360 2.0360 75,975
Aug 20, 2024 2.2160 2.2800 1.9440 1.9600 1.9600 506,950
Aug 19, 2024 1.5160 2.7960 1.4440 2.2360 2.2360 3,540,775
Aug 16, 2024 1.5200 1.5800 1.4400 1.5040 1.5040 15,175
Aug 15, 2024 1.3880 1.5200 1.3640 1.4800 1.4800 14,775
Aug 14, 2024 1.4440 1.5080 1.4440 1.4760 1.4760 7,250
Aug 13, 2024 1.4000 1.5600 1.3560 1.4600 1.4600 17,875
Aug 12, 2024 1.3200 1.3560 1.3160 1.3520 1.3520 6,500
Aug 9, 2024 1.3000 1.3320 1.2680 1.2880 1.2880 5,900
Aug 8, 2024 1.3080 1.3400 1.2400 1.3040 1.3040 13,325
Aug 7, 2024 1.2800 1.3200 1.1960 1.2400 1.2400 32,100
Aug 6, 2024 1.2600 1.2880 1.0440 1.2640 1.2640 17,200
Aug 5, 2024 1.3600 1.3600 1.2360 1.2400 1.2400 19,050
Aug 2, 2024 1.4000 1.4000 1.0480 1.3200 1.3200 44,500
Aug 1, 2024 1.4480 1.4600 1.3720 1.3720 1.3720 15,700
Jul 31, 2024 1.4640 1.4640 1.4400 1.4480 1.4480 6,300
Jul 30, 2024 1.5200 1.5320 1.4480 1.4480 1.4480 14,450
Jul 29, 2024 1.5320 1.5400 1.4400 1.4480 1.4480 16,750
Jul 26, 2024 1.5240 1.5600 1.4840 1.5240 1.5240 7,325
Jul 25, 2024 1.5600 1.5600 1.5200 1.5400 1.5400 10,425
Jul 24, 2024 1.5600 1.5600 1.5200 1.5600 1.5600 6,200
Jul 23, 2024 1.5560 1.5640 1.5200 1.5600 1.5600 81,650
Jul 22, 2024 1.6040 1.6880 1.5240 1.5240 1.5240 21,350
Jul 19, 2024 1.6440 1.6800 1.5600 1.6040 1.6040 5,950
Jul 18, 2024 1.6400 1.6400 1.5800 1.5800 1.5800 16,650
Jul 17, 2024 1.6400 1.7200 1.6040 1.6280 1.6280 7,400
Jul 16, 2024 1.7200 1.7360 1.6040 1.6400 1.6400 20,475
Jul 15, 2024 1.7400 1.7920 1.6840 1.7200 1.7200 4,575
Jul 12, 2024 1.7200 1.7600 1.6120 1.7400 1.7400 10,925
Jul 11, 2024 1.7720 1.7760 1.6040 1.7480 1.7480 29,800
Jul 10, 2024 1.6800 1.7760 1.6040 1.7760 1.7760 39,075
Jul 9, 2024 1.7440 1.7600 1.6800 1.7160 1.7160 5,300
Jul 8, 2024 1.7600 1.8200 1.7200 1.7320 1.7320 8,675
Jul 5, 2024 1.6800 1.7480 1.6800 1.7200 1.7200 9,775
Jul 3, 2024 1.7320 1.7600 1.6480 1.6800 1.6800 5,875
Jul 2, 2024 1.6680 1.7200 1.6680 1.6760 1.6760 6,225
Jul 1, 2024 1.6800 1.7200 1.6400 1.6720 1.6720 9,200
Jun 28, 2024 1.7440 1.7560 1.6720 1.6800 1.6800 4,175
Jun 27, 2024 1.7280 1.7840 1.7200 1.7240 1.7240 5,550
Jun 26, 2024 1.7120 1.7960 1.4800 1.7200 1.7200 18,350
Jun 25, 2024 1.7960 1.7960 1.7280 1.7360 1.7360 5,875
Jun 24, 2024 1.7200 1.8400 1.6920 1.8000 1.8000 9,475
Jun 21, 2024 1.7320 1.7560 1.6800 1.7000 1.7000 9,275
Jun 20, 2024 1.7280 1.7960 1.5880 1.7320 1.7320 24,850
Jun 18, 2024 1.7600 1.7960 1.6720 1.7400 1.7400 25,900
Jun 17, 2024 1.7800 1.8200 1.7440 1.7600 1.7600 11,025
Jun 14, 2024 1.8400 1.8480 1.7520 1.7800 1.7800 9,675
Jun 13, 2024 1.8760 1.9120 1.8200 1.9040 1.9040 14,650
Jun 12, 2024 1.8560 1.9600 1.7960 1.8840 1.8840 13,100
Jun 11, 2024 1.8800 1.8800 1.7920 1.7920 1.7920 10,775
Jun 10, 2024 1.7320 1.9960 1.7000 1.7800 1.7800 140,725
Jun 7, 2024 1.7800 1.7800 1.7200 1.7320 1.7320 7,675
Jun 6, 2024 1.7920 1.8000 1.7360 1.7680 1.7680 9,225
Jun 5, 2024 1.8400 1.8440 1.7720 1.7920 1.7920 12,225
Jun 4, 2024 1.8800 1.9160 1.8320 1.8440 1.8440 8,825
Jun 3, 2024 1.8960 1.8960 1.8320 1.8760 1.8760 5,200
May 31, 2024 1.9200 1.9200 1.8480 1.8800 1.8800 2,775
May 30, 2024 1.8800 1.8800 1.8040 1.8520 1.8520 7,300
May 29, 2024 1.8800 1.8880 1.7720 1.8000 1.8000 16,900
May 28, 2024 1.9200 1.9200 1.8680 1.8880 1.8880 18,475
May 24, 2024 1.9200 1.9200 1.8280 1.9080 1.9080 9,375
May 23, 2024 1.8800 1.9240 1.8440 1.8440 1.8440 14,725
May 22, 2024 1.8800 1.9160 1.8440 1.8440 1.8440 12,500
May 21, 2024 1.9520 2.0000 1.8800 1.9480 1.9480 14,125
May 20, 2024 1.9200 1.9520 1.8800 1.9520 1.9520 15,200
May 17, 2024 1.9840 2.0000 1.8000 1.9080 1.9080 28,875
May 16, 2024 1.9200 1.9960 1.9200 1.9600 1.9600 15,700
May 15, 2024 1.9120 1.9600 1.8920 1.9480 1.9480 14,525
May 14, 2024 1.8000 1.9160 1.8000 1.8560 1.8560 14,475
May 13, 2024 1.8400 1.8800 1.8320 1.8600 1.8600 3,950
May 10, 2024 1.8040 1.8920 1.8040 1.8320 1.8320 5,175
May 9, 2024 1.8280 1.8800 1.7480 1.8040 1.8040 9,825
May 8, 2024 1.8400 1.8800 1.8000 1.8200 1.8200 34,275
May 7, 2024 1.9600 1.9600 1.8440 1.8640 1.8640 7,775
May 6, 2024 1.9760 2.0000 1.8920 1.9400 1.9400 31,075
May 3, 2024 1.8560 2.0000 1.8400 1.8800 1.8800 26,825
May 2, 2024 1.7120 1.8200 1.7120 1.8200 1.8200 13,175
May 1, 2024 1.7600 1.7840 1.7080 1.7080 1.7080 6,600
Apr 30, 2024 1.6880 1.7720 1.6880 1.7160 1.7160 10,425
Apr 29, 2024 1.6560 1.7800 1.6560 1.6880 1.6880 19,825
Apr 26, 2024 1.6960 1.7400 1.6240 1.6640 1.6640 21,475
Apr 25, 2024 1.6640 1.7280 1.6240 1.6240 1.6240 12,050
Apr 24, 2024 1.7200 1.7200 1.6400 1.6400 1.6400 7,575
Apr 23, 2024 1.6400 1.7000 1.6280 1.6720 1.6720 11,675
Apr 22, 2024 1.6320 1.6480 1.6000 1.6000 1.6000 3,325
Apr 19, 2024 1.6800 1.6960 1.6240 1.6320 1.6320 17,125
Apr 18, 2024 1.6400 1.6800 1.6200 1.6800 1.6800 7,800
Apr 17, 2024 1.6200 1.7000 1.6000 1.6200 1.6200 11,025
Apr 16, 2024 1.7400 1.7800 1.6000 1.6240 1.6240 12,925
Apr 15, 2024 1.7600 1.8400 1.7400 1.7400 1.7400 6,425
Apr 12, 2024 1.8040 1.8400 1.7600 1.7600 1.7600 17,875
Apr 11, 2024 1.8800 1.9000 1.8400 1.8400 1.8400 5,950
Apr 10, 2024 1.8800 1.9080 1.8640 1.8640 1.8640 9,025
Apr 9, 2024 1.9560 1.9560 1.8800 1.8840 1.8840 6,275
Apr 8, 2024 1.9560 1.9560 1.8800 1.8880 1.8880 11,900
Apr 5, 2024 1.9160 1.9240 1.8520 1.8760 1.8760 13,150
Apr 4, 2024 1.9640 2.0360 1.8840 1.8840 1.8840 30,075
Apr 3, 2024 1.9600 2.0800 1.9080 1.9800 1.9800 62,125
Apr 2, 2024 1.8400 1.9680 1.8400 1.9000 1.9000 17,000
Apr 1, 2024 1.9600 1.9600 1.8160 1.8680 1.8680 15,850
Mar 28, 2024 1.8560 1.8560 1.8120 1.8160 1.8160 10,800
Mar 27, 2024 1.8000 1.8400 1.8000 1.8000 1.8000 12,950
Mar 26, 2024 1.9400 1.9400 1.7560 1.7760 1.7760 27,575
Mar 25, 2024 1.9040 1.9280 1.8600 1.8600 1.8600 10,225
Mar 22, 2024 2.0160 2.0160 1.8840 1.8840 1.8840 15,700
Mar 21, 2024 2.0200 2.0200 1.9600 1.9600 1.9600 13,850
Mar 20, 2024 1.9960 2.0720 1.9600 2.0160 2.0160 33,550
Mar 19, 2024 1.9600 2.0000 1.9280 1.9600 1.9600 9,250
Mar 18, 2024 2.0400 2.0480 1.9440 1.9600 1.9600 25,425
Mar 15, 2024 2.0840 2.0880 1.9560 2.0000 2.0000 31,975
Mar 14, 2024 2.0800 2.1320 1.9680 2.0840 2.0840 37,300
Mar 13, 2024 2.1320 2.1600 2.0000 2.0800 2.0800 13,400
Mar 12, 2024 2.1320 2.1480 2.0400 2.0800 2.0800 28,925
Mar 11, 2024 1.9240 2.2000 1.9240 2.0720 2.0720 38,325
Mar 8, 2024 2.0640 2.0760 1.8400 1.9840 1.9840 50,950
Mar 7, 2024 2.1000 2.1480 2.0400 2.1120 2.1120 27,725
Mar 6, 2024 2.1600 2.2000 2.1000 2.1000 2.1000 20,250
Mar 5, 2024 2.0880 2.1880 2.0800 2.1880 2.1880 21,375
Mar 4, 2024 2.1600 2.2000 2.0400 2.1000 2.1000 45,225
Mar 1, 2024 2.1600 2.2680 2.0960 2.1600 2.1600 35,100
Feb 29, 2024 2.2760 2.2920 2.1200 2.1600 2.1600 23,925
Feb 28, 2024 2.2480 2.4000 2.2160 2.2520 2.2520 70,450
Feb 27, 2024 2.1600 2.3200 2.1200 2.2760 2.2760 26,125
Feb 26, 2024 2.0840 2.2040 2.0400 2.2000 2.2000 78,000
Feb 23, 2024 2.2400 2.2840 2.0920 2.1400 2.1400 82,050
Feb 22, 2024 2.6320 2.6320 2.2360 2.2760 2.2760 71,375
Feb 21, 2024 2.5280 2.6480 2.5000 2.6000 2.6000 34,100
Feb 20, 2024 2.7800 2.8200 2.5280 2.5920 2.5920 35,600
Feb 16, 2024 2.9200 2.9200 2.7240 2.8680 2.8680 37,425
Feb 15, 2024 2.8000 2.9200 2.6280 2.8800 2.8800 152,275
Feb 14, 2024 2.4800 2.7480 2.4800 2.7200 2.7200 119,200
Feb 13, 2024 2.5080 2.6800 2.3360 2.4800 2.4800 79,050
Feb 12, 2024 2.6880 3.0000 2.1120 2.4680 2.4680 248,000
Feb 9, 2024 2.2280 2.8000 2.1440 2.4760 2.4760 334,725
Feb 8, 2024 1.7400 2.1600 1.7400 2.1080 2.1080 251,300
Feb 7, 2024 1.7040 1.8000 1.6520 1.7160 1.7160 19,775
Feb 6, 2024 1.7080 1.8000 1.6520 1.7400 1.7400 56,450
Feb 5, 2024 1.5600 1.7200 1.5000 1.6520 1.6520 55,200
Feb 2, 2024 1.4720 1.6800 1.3600 1.5200 1.5200 67,325
Feb 1, 2024 1.3520 1.4480 1.3520 1.3640 1.3640 26,475
Jan 31, 2024 1.3480 1.3800 1.3200 1.3560 1.3560 11,850
Jan 30, 2024 1.3520 1.3920 1.2840 1.3720 1.3720 12,950
Jan 29, 2024 1.3200 1.3600 1.3000 1.3560 1.3560 16,650
Jan 26, 2024 1.3040 1.3480 1.2600 1.2920 1.2920 32,000
Jan 25, 2024 1.3600 1.4040 1.3000 1.3960 1.3960 19,450
Jan 24, 2024 1.2880 1.3920 1.2800 1.3280 1.3280 12,225
Jan 23, 2024 1.2440 1.2840 1.2440 1.2680 1.2680 22,750
Jan 22, 2024 1.3160 1.3200 1.2400 1.2440 1.2440 29,175
Jan 19, 2024 1.3200 1.3880 1.2400 1.2960 1.2960 123,825
Jan 18, 2024 1.4160 1.4160 1.3200 1.3600 1.3600 58,800
Jan 17, 2024 1.4400 1.4560 1.4000 1.4040 1.4040 11,625
Jan 16, 2024 1.5600 1.5720 1.4400 1.4400 1.4400 70,825
Jan 12, 2024 1.5120 1.5320 1.4880 1.5200 1.5200 22,300
Jan 11, 2024 1.6280 1.6280 1.4720 1.4880 1.4880 32,550

Related Tickers

JRVMF Jervois Global Limited
0.0090
0.00%
 
JRV.V Jervois Global Limited
0.0100
0.00%
 
JRV.AX Jervois Global Limited
0.0110
0.00%
 
REEMF Rare Element Resources Ltd.
0.4200
+1.20%
 
NVLHF Nevada Lithium Resources Inc.
0.1777
+4.31%
 
MNXXF Manganese X Energy Corp.
0.0650
-12.16%
 
EV1.AX Evolution Energy Minerals Limited
0.0230
+4.55%
 
PILBF Pilbara Minerals Limited
1.3900
+2.96%
 
NMG Nouveau Monde Graphite Inc.
2.0500
-5.96%
 
KRY.V Koryx Copper Inc.
0.9600
-6.80%