NasdaqCM - Delayed Quote USD

Electra Battery Materials Corporation (ELBM)

1.1300
+0.0300
+(2.73%)
At close: June 9 at 4:00:01 PM EDT
1.1100
-0.02
(-1.77%)
After hours: June 9 at 7:27:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.10001.14001.05001.13001.1300290,800
Jun 6, 20251.08001.28001.06501.10001.100012,206,300
Jun 5, 20251.03001.07401.02001.03001.030058,500
Jun 4, 20251.00001.03000.98201.01201.012032,100
Jun 3, 20250.99000.99500.97800.98800.988044,600
Jun 2, 20250.99001.00000.98600.99000.990023,000
May 30, 20250.99001.01000.99000.99900.999020,100
May 29, 20251.00001.01000.99001.01001.010027,000
May 28, 20251.00001.02000.99001.00001.000027,700
May 27, 20251.02001.04001.00001.00501.005030,600
May 23, 20251.06001.07001.03001.03001.030016,900
May 22, 20251.07001.09001.03001.05501.055043,800
May 21, 20251.04001.09401.04001.06501.0650126,800
May 20, 20250.99001.03800.99001.02001.020071,900
May 19, 20251.03001.03001.00001.01001.010010,700
May 16, 20251.05001.05000.99001.03001.030048,300
May 15, 20251.03001.03000.98001.00001.000037,700
May 14, 20251.06001.06000.95501.02001.020081,800
May 13, 20251.05001.05000.99001.02001.020058,000
May 12, 20251.06001.06001.02001.02301.023027,000
May 9, 20251.02001.06601.02001.04501.045015,300
May 8, 20251.07001.09001.05001.06001.060018,700
May 7, 20251.09001.09301.05001.07001.070042,000
May 6, 20251.08001.10001.07001.08501.085024,900
May 5, 20251.12001.14001.07001.09001.090015,500
May 2, 20251.08001.12001.07001.11001.110041,800
May 1, 20251.10001.10001.07001.08001.080018,400
Apr 30, 20251.12001.12001.05001.09001.090086,700
Apr 29, 20251.15001.15001.12701.13001.130056,800
Apr 28, 20251.14001.16901.13001.15001.150087,300
Apr 25, 20251.05001.15001.02501.14001.1400190,200
Apr 24, 20251.09001.09001.01001.06001.060086,900
Apr 23, 20251.04001.09001.04001.05001.050091,400
Apr 22, 20251.03001.06001.01001.02701.027096,000
Apr 21, 20251.10001.10401.01001.02501.0250106,200
Apr 17, 20251.10001.12001.06001.07701.0770139,600
Apr 16, 20251.14001.14001.07001.10001.1000382,800
Apr 15, 20251.10001.14001.07001.08001.0800524,600
Apr 14, 20251.11001.17001.05001.07001.0700399,200
Apr 11, 20251.06001.09001.00001.08001.0800157,400
Apr 10, 20251.07001.09901.00001.00001.000068,200
Apr 9, 20251.02401.08000.99901.07701.077072,000
Apr 8, 20251.08001.09001.01001.02901.029047,600
Apr 7, 20251.00001.10000.97001.10001.1000124,900
Apr 4, 20250.94801.15000.91001.05001.050082,800
Apr 3, 20251.04001.04000.97000.98100.981064,000
Apr 2, 20251.06001.06001.00001.01001.010091,400
Apr 1, 20251.08001.10001.01801.03001.0300105,700
Mar 31, 20251.11001.12001.03001.08001.080098,000
Mar 28, 20251.14001.18001.08001.09201.092059,800
Mar 27, 20251.11001.15001.05801.15001.150057,000
Mar 26, 20251.16001.16001.10001.13001.130073,700
Mar 25, 20251.19001.20001.11001.13001.1300115,300
Mar 24, 20251.13001.20001.11001.15001.1500474,900
Mar 21, 20251.16001.72001.12001.23001.23004,924,200
Mar 20, 20251.22001.30001.14001.17001.170060,800
Mar 19, 20251.36001.36001.23001.27001.270033,400
Mar 18, 20251.38001.41001.35501.36001.360082,800
Mar 17, 20251.42001.43001.38001.39001.390031,100
Mar 14, 20251.45001.49801.41001.43001.430028,100
Mar 13, 20251.46001.51201.41001.42001.420026,300
Mar 12, 20251.47001.51001.46001.48001.480020,900
Mar 11, 20251.49001.53001.37001.47801.478018,900
Mar 10, 20251.51001.51001.38701.44001.440035,600
Mar 7, 20251.53001.53001.48001.50001.500016,300
Mar 6, 20251.52001.61001.50001.57001.57009,900
Mar 5, 20251.72001.72001.54001.57501.575013,900
Mar 4, 20251.63601.64501.52001.60801.608058,100
Mar 3, 20251.60001.66001.57001.65001.650011,900
Feb 28, 20251.70001.74001.58001.61001.610027,200
Feb 27, 20251.78001.78001.69001.77001.770012,800
Feb 26, 20251.74001.82001.71001.73901.739086,000
Feb 25, 20251.71101.74001.60001.60501.605021,000
Feb 24, 20251.53001.82001.53001.75001.7500127,800
Feb 21, 20251.51001.59001.51001.54001.540018,700
Feb 20, 20251.55001.61001.52001.52001.520018,400
Feb 19, 20251.57001.60001.51001.55001.550013,700
Feb 18, 20251.68001.68001.60001.60001.600022,500
Feb 14, 20251.71001.77001.57001.65001.650036,000
Feb 13, 20251.66001.75001.66001.71001.710019,500
Feb 12, 20251.68001.79001.68001.72001.720030,900
Feb 11, 20251.69001.79001.67001.70001.700019,700
Feb 10, 20251.78001.80201.69001.71001.710031,400
Feb 7, 20251.70001.81001.67001.81001.810039,500
Feb 6, 20251.56001.68001.52001.68001.680035,100
Feb 5, 20251.57201.59001.52601.56001.560010,500
Feb 4, 20251.43001.57001.40301.57001.570038,800
Feb 3, 20251.40001.48001.37001.46001.460016,200
Jan 31, 20251.48001.49001.44001.46001.460025,000
Jan 30, 20251.50001.54901.49001.49001.49008,900
Jan 29, 20251.51001.52001.49201.50001.500016,300
Jan 28, 20251.49001.54001.46001.51001.510041,500
Jan 27, 20251.50001.50001.44001.46001.460011,400
Jan 24, 20251.44001.50001.40001.48001.480041,700
Jan 23, 20251.37001.48001.35001.40401.404034,000
Jan 22, 20251.53001.56301.47001.48001.480037,900
Jan 21, 20251.54001.54001.46001.51001.510032,300
Jan 17, 20251.47001.51001.43001.51001.510025,700
Jan 16, 20251.48001.50001.46001.48001.480025,900
Jan 15, 20251.53001.55001.49001.50001.500037,600
Jan 14, 20251.69001.69001.53001.53001.530025,200
Jan 13, 20251.63001.65001.59001.59001.590030,900
Jan 10, 20251.73001.73701.60001.69001.690037,900
Jan 8, 20251.71001.78701.66101.75001.750041,400
Jan 7, 20251.73001.82001.70001.73001.730038,400
Jan 6, 20251.75001.88001.70001.77201.772075,600
Jan 3, 20251.90001.90001.64001.76001.7600207,700
Jan 2, 2025 1:4 Stock Splits
Jan 2, 20251.79002.15001.79001.96001.960085,800
Dec 31, 20242.07602.16001.80401.85601.8560179,525
Dec 30, 20242.11602.58802.00002.22402.2240967,575
Dec 27, 20241.63602.00001.60001.92001.9200113,050
Dec 26, 20241.56001.68001.51201.68001.680035,950
Dec 24, 20241.48001.60001.46801.60001.600020,500
Dec 23, 20241.50801.60001.46001.46401.464034,550
Dec 20, 20241.52001.53201.48001.50401.504018,875
Dec 19, 20241.59201.68001.48001.53201.532018,500
Dec 18, 20241.64001.68001.56001.59201.592025,075
Dec 17, 20241.64001.70801.56001.63201.632035,725
Dec 16, 20241.68401.79601.64401.67601.676017,500
Dec 13, 20241.72001.78801.68401.68401.68409,275
Dec 12, 20241.72001.76801.71601.71601.71606,675
Dec 11, 20241.69601.72001.65601.72001.720010,500
Dec 10, 20241.78001.78001.64001.64401.644020,150
Dec 9, 20241.87601.91601.72401.73201.732016,975
Dec 6, 20241.86801.92001.82001.82001.820017,975
Dec 5, 20241.84001.94001.83201.91601.916013,125
Dec 4, 20241.96001.96001.80401.85601.856053,250
Dec 3, 20241.89601.98801.87601.87601.87609,875
Dec 2, 20241.96001.96001.89201.89201.892011,675
Nov 29, 20241.95602.00001.88801.98801.98807,325
Nov 27, 20241.88801.96001.88001.88801.888011,475
Nov 26, 20241.99601.99601.88001.90401.904013,250
Nov 25, 20242.01602.01601.92402.00002.000019,725
Nov 22, 20241.96002.08001.90401.96401.964013,050
Nov 21, 20242.03202.10001.89602.01602.016028,525
Nov 20, 20242.00802.01201.92401.94001.940020,225
Nov 19, 20242.02402.09201.85202.04002.040017,375
Nov 18, 20242.02002.12001.96801.98401.984016,500
Nov 15, 20242.08002.16002.01202.05202.05208,025
Nov 14, 20242.04002.16002.02002.05602.056039,775
Nov 13, 20242.12002.12002.04002.04402.044013,775
Nov 12, 20242.09202.20002.08402.16802.168012,525
Nov 11, 20242.24002.24002.08002.16802.168016,675
Nov 8, 20242.32002.32002.20002.24002.24009,925
Nov 7, 20242.24002.30002.12402.28402.28408,400
Nov 6, 20242.18402.28002.12002.28002.280021,075
Nov 5, 20242.14002.28002.08002.24002.24009,275
Nov 4, 20242.04002.20002.04002.08002.080011,650
Nov 1, 20242.01602.06802.01602.04002.04007,075
Oct 31, 20242.11202.11202.01202.06802.06803,225
Oct 30, 20242.12802.13602.01202.04402.04408,450
Oct 29, 20242.09202.26402.06802.14402.14409,625
Oct 28, 20242.18002.27202.01202.16002.160013,400
Oct 25, 20242.20802.28802.08002.19202.192010,725
Oct 24, 20242.25202.28002.08002.08402.084017,850
Oct 23, 20242.26002.35202.14402.18802.188015,800
Oct 22, 20242.35202.39602.29202.31202.31206,675
Oct 21, 20242.37202.47202.35202.35202.35207,850
Oct 18, 20242.44002.46402.37202.42002.420021,500
Oct 17, 20242.45202.45202.36002.36402.364011,050
Oct 16, 20242.48002.48002.42002.45202.45208,000
Oct 15, 20242.48002.51202.40002.44002.440010,975
Oct 14, 20242.48002.58802.46802.53202.53209,625
Oct 11, 20242.44002.49202.40402.48002.480011,150
Oct 10, 20242.52002.52002.39602.44002.440011,150
Oct 9, 20242.51602.52002.44802.49602.49604,350
Oct 8, 20242.60002.60002.52002.54802.54808,650
Oct 7, 20242.34002.60002.34002.60002.600029,800
Oct 4, 20242.36002.38402.28002.35602.356010,850
Oct 3, 20242.39602.40002.30402.39602.39607,900
Oct 2, 20242.40002.40002.20802.30402.30404,850
Oct 1, 20242.28002.40002.24402.34002.34008,050
Sep 30, 20242.36002.40002.28002.28802.288023,450
Sep 27, 20242.34802.36002.25202.36002.36005,550
Sep 26, 20242.39202.44002.28002.34802.348022,650
Sep 25, 20242.48002.48002.24002.32002.320016,500
Sep 24, 20242.54802.56402.36002.48002.480043,225
Sep 23, 20242.54802.68002.44402.56402.564040,175
Sep 20, 20242.54402.64002.48002.63202.632034,525
Sep 19, 20242.66002.66002.54002.56002.560023,325
Sep 18, 20242.48002.68002.40002.63602.636048,425
Sep 17, 20242.46802.55202.40802.46002.460014,350
Sep 16, 20242.47602.60002.42402.42402.424010,525
Sep 13, 20242.52002.63602.40002.55202.552024,225
Sep 12, 20242.54002.64002.44402.55602.556042,375
Sep 11, 20242.38002.59202.24402.54002.540020,350
Sep 10, 20242.20002.70402.20002.34402.3440172,975
Sep 9, 20242.00002.16002.00002.07202.072030,550
Sep 6, 20242.49202.54401.90002.12802.128051,375
Sep 5, 20242.68002.68002.40402.49202.492039,925
Sep 4, 20242.60002.68002.53602.67602.676026,275
Sep 3, 20242.72002.78002.44002.60402.604054,250
Aug 30, 20242.79202.79602.68002.76802.768026,325
Aug 29, 20242.32802.82802.32402.68002.6800142,025
Aug 28, 20242.35602.56402.32002.40002.400093,875
Aug 27, 20242.20002.35602.12802.32002.320031,325
Aug 26, 20242.14002.23602.10802.23602.236031,400
Aug 23, 20242.14402.17202.06402.15602.156029,900
Aug 22, 20242.08002.22002.05202.14002.140052,100
Aug 21, 20242.04002.11601.98002.03602.036075,975
Aug 20, 20242.21602.28001.94401.96001.9600506,950
Aug 19, 20241.51602.79601.44402.23602.23603,540,775
Aug 16, 20241.52001.58001.44001.50401.504015,175
Aug 15, 20241.38801.52001.36401.48001.480014,775
Aug 14, 20241.44401.50801.44401.47601.47607,250
Aug 13, 20241.40001.56001.35601.46001.460017,875
Aug 12, 20241.32001.35601.31601.35201.35206,500
Aug 9, 20241.30001.33201.26801.28801.28805,900
Aug 8, 20241.30801.34001.24001.30401.304013,325
Aug 7, 20241.28001.32001.19601.24001.240032,100
Aug 6, 20241.26001.28801.04401.26401.264017,200
Aug 5, 20241.36001.36001.23601.24001.240019,050
Aug 2, 20241.40001.40001.04801.32001.320044,500
Aug 1, 20241.44801.46001.37201.37201.372015,700
Jul 31, 20241.46401.46401.44001.44801.44806,300
Jul 30, 20241.52001.53201.44801.44801.448014,450
Jul 29, 20241.53201.54001.44001.44801.448016,750
Jul 26, 20241.52401.56001.48401.52401.52407,325
Jul 25, 20241.56001.56001.52001.54001.540010,425
Jul 24, 20241.56001.56001.52001.56001.56006,200
Jul 23, 20241.55601.56401.52001.56001.560081,650
Jul 22, 20241.60401.68801.52401.52401.524021,350
Jul 19, 20241.64401.68001.56001.60401.60405,950
Jul 18, 20241.64001.64001.58001.58001.580016,650
Jul 17, 20241.64001.72001.60401.62801.62807,400
Jul 16, 20241.72001.73601.60401.64001.640020,475
Jul 15, 20241.74001.79201.68401.72001.72004,575
Jul 12, 20241.72001.76001.61201.74001.740010,925
Jul 11, 20241.77201.77601.60401.74801.748029,800
Jul 10, 20241.68001.77601.60401.77601.776039,075
Jul 9, 20241.74401.76001.68001.71601.71605,300
Jul 8, 20241.76001.82001.72001.73201.73208,675
Jul 5, 20241.68001.74801.68001.72001.72009,775
Jul 3, 20241.73201.76001.64801.68001.68005,875
Jul 2, 20241.66801.72001.66801.67601.67606,225
Jul 1, 20241.68001.72001.64001.67201.67209,200
Jun 28, 20241.74401.75601.67201.68001.68004,175
Jun 27, 20241.72801.78401.72001.72401.72405,550
Jun 26, 20241.71201.79601.48001.72001.720018,350
Jun 25, 20241.79601.79601.72801.73601.73605,875
Jun 24, 20241.72001.84001.69201.80001.80009,475
Jun 21, 20241.73201.75601.68001.70001.70009,275
Jun 20, 20241.72801.79601.58801.73201.732024,850
Jun 18, 20241.76001.79601.67201.74001.740025,900
Jun 17, 20241.78001.82001.74401.76001.760011,025
Jun 14, 20241.84001.84801.75201.78001.78009,675
Jun 13, 20241.87601.91201.82001.90401.904014,650
Jun 12, 20241.85601.96001.79601.88401.884013,100
Jun 11, 20241.88001.88001.79201.79201.792010,775
Jun 10, 20241.73201.99601.70001.78001.7800140,725

Related Tickers

GTI Graphjet Technology
0.0883
+8.61%
 
NAK Northern Dynasty Minerals Ltd.
1.2800
-0.78%
 
OMEX Odyssey Marine Exploration, Inc.
1.0800
+18.55%
 
IPX IperionX Limited
28.33
+1.02%
 
UAMY United States Antimony Corporation
3.0500
-9.50%
 
LITM Snow Lake Resources Ltd.
3.6400
+0.28%
 
GPHOF Graphite One Inc.
0.6000
-6.25%
 
SLI Standard Lithium Ltd.
1.8500
+8.19%
 
ATLX Atlas Lithium Corporation
4.5000
-3.85%
 
AMLI American Lithium Corp.
0.3752
0.00%