NasdaqCM - Delayed Quote USD

Electra Battery Materials Corporation (ELBM)

0.4653 +0.0067 (+1.46%)
At close: May 13 at 4:00 PM EDT
0.4500 -0.02 (-3.29%)
After hours: May 13 at 7:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 0.4600 0.4700 0.4580 0.4650 0.4650 15,800
May 10, 2024 0.4510 0.4730 0.4510 0.4580 0.4580 20,700
May 9, 2024 0.4570 0.4700 0.4370 0.4510 0.4510 39,300
May 8, 2024 0.4600 0.4700 0.4500 0.4550 0.4550 137,100
May 7, 2024 0.4900 0.4900 0.4610 0.4660 0.4660 31,100
May 6, 2024 0.4940 0.5000 0.4730 0.4850 0.4850 124,300
May 3, 2024 0.4640 0.5000 0.4600 0.4700 0.4700 107,300
May 2, 2024 0.4280 0.4550 0.4280 0.4550 0.4550 52,700
May 1, 2024 0.4400 0.4460 0.4270 0.4270 0.4270 26,400
Apr 30, 2024 0.4220 0.4430 0.4220 0.4290 0.4290 41,700
Apr 29, 2024 0.4140 0.4450 0.4140 0.4220 0.4220 79,300
Apr 26, 2024 0.4240 0.4350 0.4060 0.4160 0.4160 85,900
Apr 25, 2024 0.4160 0.4320 0.4060 0.4060 0.4060 48,200
Apr 24, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 30,300
Apr 23, 2024 0.4100 0.4250 0.4070 0.4180 0.4180 46,700
Apr 22, 2024 0.4080 0.4120 0.4000 0.4000 0.4000 13,300
Apr 19, 2024 0.4200 0.4240 0.4060 0.4080 0.4080 68,500
Apr 18, 2024 0.4100 0.4200 0.4050 0.4200 0.4200 31,200
Apr 17, 2024 0.4050 0.4250 0.4000 0.4050 0.4050 44,100
Apr 16, 2024 0.4350 0.4450 0.4000 0.4060 0.4060 51,700
Apr 15, 2024 0.4400 0.4600 0.4350 0.4350 0.4350 25,700
Apr 12, 2024 0.4510 0.4600 0.4400 0.4400 0.4400 71,500
Apr 11, 2024 0.4700 0.4750 0.4600 0.4600 0.4600 23,800
Apr 10, 2024 0.4700 0.4770 0.4660 0.4660 0.4660 36,100
Apr 9, 2024 0.4890 0.4890 0.4700 0.4710 0.4710 25,100
Apr 8, 2024 0.4890 0.4890 0.4700 0.4720 0.4720 47,600
Apr 5, 2024 0.4790 0.4810 0.4630 0.4690 0.4690 52,600
Apr 4, 2024 0.4910 0.5090 0.4710 0.4710 0.4710 120,300
Apr 3, 2024 0.4900 0.5200 0.4770 0.4950 0.4950 248,500
Apr 2, 2024 0.4600 0.4920 0.4600 0.4750 0.4750 68,000
Apr 1, 2024 0.4900 0.4900 0.4540 0.4670 0.4670 63,400
Mar 28, 2024 0.4640 0.4640 0.4530 0.4540 0.4540 43,200
Mar 27, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 51,800
Mar 26, 2024 0.4850 0.4850 0.4390 0.4440 0.4440 110,300
Mar 25, 2024 0.4760 0.4820 0.4650 0.4650 0.4650 40,900
Mar 22, 2024 0.5040 0.5040 0.4710 0.4710 0.4710 61,700
Mar 21, 2024 0.5050 0.5050 0.4900 0.4900 0.4900 55,400
Mar 20, 2024 0.4990 0.5180 0.4900 0.5040 0.5040 134,200
Mar 19, 2024 0.4900 0.5000 0.4820 0.4900 0.4900 37,000
Mar 18, 2024 0.5100 0.5120 0.4860 0.4900 0.4900 101,700
Mar 15, 2024 0.5210 0.5220 0.4890 0.5000 0.5000 127,900
Mar 14, 2024 0.5200 0.5330 0.4920 0.5210 0.5210 149,200
Mar 13, 2024 0.5330 0.5400 0.5000 0.5200 0.5200 53,600
Mar 12, 2024 0.5330 0.5370 0.5100 0.5200 0.5200 115,700
Mar 11, 2024 0.4810 0.5500 0.4810 0.5180 0.5180 153,300
Mar 8, 2024 0.5160 0.5190 0.4600 0.4960 0.4960 203,800
Mar 7, 2024 0.5250 0.5370 0.5100 0.5280 0.5280 110,900
Mar 6, 2024 0.5400 0.5500 0.5250 0.5250 0.5250 81,000
Mar 5, 2024 0.5220 0.5470 0.5200 0.5470 0.5470 85,500
Mar 4, 2024 0.5400 0.5500 0.5100 0.5250 0.5250 180,900
Mar 1, 2024 0.5400 0.5670 0.5240 0.5400 0.5400 140,400
Feb 29, 2024 0.5690 0.5730 0.5300 0.5400 0.5400 95,700
Feb 28, 2024 0.5620 0.6000 0.5540 0.5630 0.5630 281,800
Feb 27, 2024 0.5400 0.5800 0.5300 0.5690 0.5690 104,500
Feb 26, 2024 0.5210 0.5510 0.5100 0.5500 0.5500 312,000
Feb 23, 2024 0.5600 0.5710 0.5230 0.5350 0.5350 328,200
Feb 22, 2024 0.6580 0.6580 0.5590 0.5690 0.5690 285,500
Feb 21, 2024 0.6320 0.6620 0.6250 0.6500 0.6500 136,400
Feb 20, 2024 0.6950 0.7050 0.6320 0.6480 0.6480 142,400
Feb 16, 2024 0.7300 0.7300 0.6810 0.7170 0.7170 144,700
Feb 15, 2024 0.7000 0.7300 0.6570 0.7200 0.7200 609,100
Feb 14, 2024 0.6200 0.6870 0.6200 0.6800 0.6800 476,800
Feb 13, 2024 0.6270 0.6700 0.5840 0.6200 0.6200 316,200
Feb 12, 2024 0.6720 0.7500 0.5280 0.6170 0.6170 992,000
Feb 9, 2024 0.5570 0.7000 0.5360 0.6190 0.6190 1,338,900
Feb 8, 2024 0.4350 0.5400 0.4350 0.5270 0.5270 1,005,200
Feb 7, 2024 0.4260 0.4500 0.4130 0.4290 0.4290 79,100
Feb 6, 2024 0.4270 0.4500 0.4130 0.4350 0.4350 225,800
Feb 5, 2024 0.3900 0.4300 0.3750 0.4130 0.4130 220,800
Feb 2, 2024 0.3680 0.4200 0.3400 0.3800 0.3800 268,900
Feb 1, 2024 0.3380 0.3620 0.3380 0.3410 0.3410 105,900
Jan 31, 2024 0.3370 0.3450 0.3300 0.3390 0.3390 47,400
Jan 30, 2024 0.3380 0.3480 0.3210 0.3430 0.3430 51,800
Jan 29, 2024 0.3300 0.3400 0.3250 0.3390 0.3390 66,600
Jan 26, 2024 0.3260 0.3370 0.3150 0.3230 0.3230 128,000
Jan 25, 2024 0.3400 0.3510 0.3250 0.3490 0.3490 77,800
Jan 24, 2024 0.3220 0.3480 0.3200 0.3320 0.3320 48,900
Jan 23, 2024 0.3110 0.3210 0.3110 0.3170 0.3170 91,000
Jan 22, 2024 0.3290 0.3300 0.3100 0.3110 0.3110 116,700
Jan 19, 2024 0.3300 0.3470 0.3100 0.3240 0.3240 495,300
Jan 18, 2024 0.3540 0.3540 0.3300 0.3400 0.3400 235,200
Jan 17, 2024 0.3600 0.3640 0.3500 0.3510 0.3510 46,500
Jan 16, 2024 0.3900 0.3930 0.3600 0.3600 0.3600 283,300
Jan 12, 2024 0.3780 0.3830 0.3720 0.3800 0.3800 88,600
Jan 11, 2024 0.4070 0.4070 0.3680 0.3720 0.3720 130,200
Jan 10, 2024 0.3980 0.4080 0.3760 0.3890 0.3890 42,300
Jan 9, 2024 0.3940 0.3960 0.3700 0.3760 0.3760 102,600
Jan 8, 2024 0.3770 0.3990 0.3710 0.3850 0.3850 110,200
Jan 5, 2024 0.3860 0.4000 0.3730 0.3760 0.3760 385,700
Jan 4, 2024 0.4240 0.4330 0.3800 0.3970 0.3970 173,200
Jan 3, 2024 0.4400 0.4540 0.4000 0.4330 0.4330 212,700
Jan 2, 2024 0.3800 0.4600 0.3720 0.4550 0.4550 562,900
Dec 29, 2023 0.3700 0.3740 0.3530 0.3650 0.3650 236,700
Dec 28, 2023 0.3300 0.3690 0.3260 0.3630 0.3630 311,100
Dec 27, 2023 0.3300 0.3400 0.3200 0.3280 0.3280 321,200
Dec 26, 2023 0.3340 0.3340 0.3100 0.3280 0.3280 214,100
Dec 22, 2023 0.3390 0.3430 0.3180 0.3180 0.3180 290,300
Dec 21, 2023 0.3500 0.3500 0.3210 0.3220 0.3220 215,500
Dec 20, 2023 0.3590 0.3590 0.3300 0.3300 0.3300 255,600
Dec 19, 2023 0.3650 0.3660 0.3400 0.3440 0.3440 706,300
Dec 18, 2023 0.3750 0.3790 0.3500 0.3570 0.3570 358,800
Dec 15, 2023 0.3800 0.3910 0.3650 0.3660 0.3660 189,300
Dec 14, 2023 0.3760 0.4120 0.3680 0.3750 0.3750 482,400
Dec 13, 2023 0.3800 0.3980 0.3700 0.3940 0.3940 158,400
Dec 12, 2023 0.4400 0.4400 0.3750 0.3800 0.3800 292,900
Dec 11, 2023 0.4300 0.4310 0.4100 0.4200 0.4200 151,600
Dec 8, 2023 0.4600 0.4600 0.4230 0.4300 0.4300 140,600
Dec 7, 2023 0.4560 0.4650 0.4400 0.4400 0.4400 239,000
Dec 6, 2023 0.4520 0.4670 0.4520 0.4650 0.4650 171,300
Dec 5, 2023 0.4650 0.4670 0.4540 0.4650 0.4650 65,300
Dec 4, 2023 0.4700 0.4800 0.4630 0.4700 0.4700 84,200
Dec 1, 2023 0.4850 0.4990 0.4790 0.4850 0.4850 56,100
Nov 30, 2023 0.4750 0.4870 0.4700 0.4830 0.4830 42,800
Nov 29, 2023 0.4850 0.4850 0.4700 0.4700 0.4700 52,500
Nov 28, 2023 0.4520 0.4900 0.4520 0.4620 0.4620 98,200
Nov 27, 2023 0.4600 0.4770 0.4600 0.4690 0.4690 38,700
Nov 24, 2023 0.4740 0.4780 0.4600 0.4600 0.4600 48,700
Nov 22, 2023 0.4550 0.4700 0.4500 0.4500 0.4500 107,400
Nov 21, 2023 0.4630 0.4950 0.4570 0.4630 0.4630 141,900
Nov 20, 2023 0.5100 0.5100 0.4920 0.4930 0.4930 106,400
Nov 17, 2023 0.5100 0.5300 0.5050 0.5050 0.5050 51,600
Nov 16, 2023 0.5200 0.5200 0.5000 0.5160 0.5160 81,400
Nov 15, 2023 0.5160 0.5170 0.5030 0.5170 0.5170 25,000
Nov 14, 2023 0.5060 0.5210 0.5010 0.5200 0.5200 51,300
Nov 13, 2023 0.5250 0.5250 0.5010 0.5210 0.5210 39,800
Nov 10, 2023 0.5100 0.5250 0.5000 0.5000 0.5000 38,400
Nov 9, 2023 0.5200 0.5300 0.5050 0.5140 0.5140 78,700
Nov 8, 2023 0.5350 0.5350 0.4860 0.5050 0.5050 153,800
Nov 7, 2023 0.5400 0.5400 0.5140 0.5320 0.5320 77,200
Nov 6, 2023 0.5100 0.5360 0.4950 0.5350 0.5350 180,000
Nov 3, 2023 0.4900 0.5100 0.4900 0.4940 0.4940 62,600
Nov 2, 2023 0.5150 0.5150 0.4750 0.4860 0.4860 85,900
Nov 1, 2023 0.5460 0.5460 0.4720 0.4760 0.4760 74,500
Oct 31, 2023 0.5190 0.5400 0.5060 0.5300 0.5300 51,200
Oct 30, 2023 0.5700 0.5770 0.5200 0.5230 0.5230 54,800
Oct 27, 2023 0.5640 0.5890 0.5480 0.5680 0.5680 57,700
Oct 26, 2023 0.5700 0.5820 0.5530 0.5800 0.5800 85,000
Oct 25, 2023 0.5400 0.5900 0.5240 0.5820 0.5820 141,400
Oct 24, 2023 0.5310 0.5580 0.5250 0.5340 0.5340 28,700
Oct 23, 2023 0.5360 0.5460 0.5150 0.5250 0.5250 72,300
Oct 20, 2023 0.5310 0.5400 0.5090 0.5300 0.5300 28,100
Oct 19, 2023 0.5760 0.5900 0.5160 0.5460 0.5460 65,600
Oct 18, 2023 0.6000 0.6000 0.5500 0.5690 0.5690 176,600
Oct 17, 2023 0.5200 0.5590 0.5000 0.5590 0.5590 171,500
Oct 16, 2023 0.4720 0.5200 0.4600 0.5150 0.5150 179,000
Oct 13, 2023 0.4600 0.4650 0.4400 0.4490 0.4490 82,200
Oct 12, 2023 0.4500 0.4600 0.4200 0.4500 0.4500 105,700
Oct 11, 2023 0.4820 0.4910 0.4410 0.4450 0.4450 302,200
Oct 10, 2023 0.5150 0.5150 0.4720 0.4860 0.4860 148,800
Oct 9, 2023 0.5500 0.5550 0.5010 0.5230 0.5230 135,600
Oct 6, 2023 0.5200 0.5350 0.4800 0.5100 0.5100 285,100
Oct 5, 2023 0.5950 0.5950 0.5070 0.5390 0.5390 228,300
Oct 4, 2023 0.5800 0.5800 0.5350 0.5740 0.5740 127,100
Oct 3, 2023 0.5910 0.5950 0.5670 0.5700 0.5700 71,900
Oct 2, 2023 0.6200 0.6200 0.5730 0.5910 0.5910 119,900
Sep 29, 2023 0.6150 0.6300 0.5800 0.6180 0.6180 44,000
Sep 28, 2023 0.6000 0.6100 0.5840 0.6010 0.6010 44,200
Sep 27, 2023 0.6200 0.6200 0.5510 0.6100 0.6100 119,500
Sep 26, 2023 0.6200 0.6210 0.6000 0.6000 0.6000 81,700
Sep 25, 2023 0.6300 0.6320 0.5900 0.6240 0.6240 125,200
Sep 22, 2023 0.6500 0.6500 0.6310 0.6400 0.6400 51,600
Sep 21, 2023 0.6670 0.6910 0.6330 0.6400 0.6400 137,500
Sep 20, 2023 0.6950 0.6950 0.6690 0.6740 0.6740 54,600
Sep 19, 2023 0.6780 0.6850 0.6700 0.6800 0.6800 85,900
Sep 18, 2023 0.6900 0.6900 0.6750 0.6900 0.6900 68,400
Sep 15, 2023 0.6790 0.7000 0.6710 0.7000 0.7000 41,000
Sep 14, 2023 0.7050 0.7050 0.6730 0.6850 0.6850 55,700
Sep 13, 2023 0.6900 0.6980 0.6800 0.6900 0.6900 66,600
Sep 12, 2023 0.6890 0.6960 0.6710 0.6800 0.6800 109,500
Sep 11, 2023 0.7090 0.7200 0.6700 0.6890 0.6890 155,700
Sep 8, 2023 0.6700 0.7060 0.6560 0.6970 0.6970 216,700
Sep 7, 2023 0.6900 0.7650 0.6710 0.6860 0.6860 465,400
Sep 6, 2023 0.6800 0.7000 0.6800 0.6900 0.6900 109,500
Sep 5, 2023 0.7490 0.7490 0.6900 0.6900 0.6900 148,700
Sep 1, 2023 0.7820 0.7830 0.6900 0.7430 0.7430 204,600
Aug 31, 2023 0.7210 0.7690 0.6910 0.7550 0.7550 249,700
Aug 30, 2023 0.6660 0.7160 0.6490 0.6970 0.6970 552,300
Aug 29, 2023 0.6760 0.6900 0.6510 0.6760 0.6760 671,100
Aug 28, 2023 0.7000 0.7160 0.6670 0.6840 0.6840 203,200
Aug 25, 2023 0.7270 0.7270 0.6800 0.7000 0.7000 240,200
Aug 24, 2023 0.7260 0.7260 0.6780 0.7000 0.7000 185,800
Aug 23, 2023 0.6900 0.7290 0.6700 0.6900 0.6900 244,800
Aug 22, 2023 0.7060 0.7100 0.6800 0.7030 0.7030 349,200
Aug 21, 2023 0.7800 0.8200 0.6890 0.7100 0.7100 604,000
Aug 18, 2023 0.8000 0.8100 0.7500 0.7700 0.7700 510,700
Aug 17, 2023 0.7810 0.8190 0.7640 0.7790 0.7790 363,800
Aug 16, 2023 0.8190 0.8400 0.7800 0.7970 0.7970 384,400
Aug 15, 2023 0.8800 0.8800 0.8100 0.8160 0.8160 455,000
Aug 14, 2023 0.8850 0.9500 0.8350 0.8620 0.8620 498,300
Aug 11, 2023 0.9250 0.9790 0.8750 0.8760 0.8760 607,600
Aug 10, 2023 0.9010 1.0000 0.8850 0.9860 0.9860 706,600
Aug 9, 2023 1.1300 1.1300 0.8200 0.8700 0.8700 2,774,200
Aug 8, 2023 1.1700 1.1800 1.0600 1.1400 1.1400 759,200
Aug 7, 2023 1.2100 1.3000 1.2100 1.2400 1.2400 334,800
Aug 4, 2023 1.3200 1.3200 1.1200 1.2600 1.2600 985,600
Aug 3, 2023 1.6300 1.7500 1.2600 1.3000 1.3000 2,107,200
Aug 2, 2023 1.5000 1.8000 1.4600 1.7600 1.7600 1,741,200
Aug 1, 2023 1.4300 1.7000 1.4300 1.4800 1.4800 2,480,800
Jul 31, 2023 1.5200 1.5900 1.4300 1.5300 1.5300 1,353,400
Jul 28, 2023 1.5300 1.6300 1.4600 1.4700 1.4700 1,286,000
Jul 27, 2023 1.6100 1.6200 1.4400 1.5000 1.5000 2,007,500
Jul 26, 2023 1.8900 1.9500 1.6500 1.7100 1.7100 4,018,700
Jul 25, 2023 2.0000 2.6600 1.9800 2.1000 2.1000 67,920,200
Jul 24, 2023 1.0200 1.3800 1.0200 1.2300 1.2300 854,600
Jul 21, 2023 1.1000 1.1000 1.0000 1.0150 1.0150 94,300
Jul 20, 2023 1.1200 1.1300 0.9800 1.0700 1.0700 196,700
Jul 19, 2023 1.1900 1.3600 1.1200 1.1700 1.1700 212,700
Jul 18, 2023 1.0600 1.3500 1.0400 1.1700 1.1700 223,400
Jul 17, 2023 0.9890 1.0600 0.9400 1.0500 1.0500 272,400
Jul 14, 2023 0.9600 1.0200 0.9400 1.0200 1.0200 85,200
Jul 13, 2023 0.9700 0.9900 0.8900 0.9790 0.9790 211,800
Jul 12, 2023 0.9950 1.0600 0.9300 0.9400 0.9400 154,100
Jul 11, 2023 1.0100 1.0400 0.9810 0.9820 0.9820 44,000
Jul 10, 2023 1.0100 1.0500 1.0100 1.0100 1.0100 28,000
Jul 7, 2023 1.0900 1.0900 1.0000 1.0300 1.0300 41,300
Jul 6, 2023 0.9900 1.0550 0.9900 1.0550 1.0550 53,800
Jul 5, 2023 1.0000 1.0300 0.9700 0.9900 0.9900 88,100
Jul 3, 2023 0.9900 1.0800 0.9900 1.0350 1.0350 48,700
Jun 30, 2023 1.0200 1.0200 0.9700 0.9700 0.9700 34,000
Jun 29, 2023 1.0300 1.0400 0.9960 1.0100 1.0100 16,400
Jun 28, 2023 1.0000 1.0300 0.9700 0.9950 0.9950 43,800
Jun 27, 2023 1.0600 1.0700 0.9700 0.9800 0.9800 123,500
Jun 26, 2023 1.1400 1.1400 1.0000 1.0300 1.0300 38,300
Jun 23, 2023 1.1200 1.1200 1.0250 1.0600 1.0600 36,000
Jun 22, 2023 1.0700 1.1100 1.0200 1.0700 1.0700 17,000
Jun 21, 2023 1.1100 1.1400 1.0400 1.0800 1.0800 41,400
Jun 20, 2023 1.1200 1.1300 1.0600 1.0700 1.0700 50,400
Jun 16, 2023 1.1600 1.1900 1.1000 1.1050 1.1050 56,000
Jun 15, 2023 1.1000 1.1900 1.1000 1.1600 1.1600 59,900
Jun 14, 2023 1.1800 1.1850 1.1100 1.1100 1.1100 47,800
Jun 13, 2023 1.2200 1.2400 1.1500 1.1800 1.1800 27,600
Jun 12, 2023 1.1800 1.2500 1.1300 1.1400 1.1400 58,700
Jun 9, 2023 1.1700 1.2100 1.1450 1.1600 1.1600 21,600
Jun 8, 2023 1.2300 1.2300 1.1470 1.1600 1.1600 38,700
Jun 7, 2023 1.2200 1.2600 1.1300 1.1800 1.1800 55,000
Jun 6, 2023 1.1700 1.2800 1.1600 1.2100 1.2100 26,500
Jun 5, 2023 1.2700 1.3500 1.2400 1.2400 1.2400 28,300
Jun 2, 2023 1.2000 1.3700 1.1300 1.2800 1.2800 144,500
Jun 1, 2023 1.0500 1.1300 1.0400 1.1140 1.1140 25,900
May 31, 2023 1.1000 1.1000 1.0400 1.0500 1.0500 43,500
May 30, 2023 1.0400 1.1100 1.0200 1.0500 1.0500 57,900
May 26, 2023 1.1600 1.1600 0.8880 1.0400 1.0400 87,600
May 25, 2023 1.3000 1.3000 1.0900 1.1550 1.1550 65,800
May 24, 2023 1.3500 1.3500 1.2100 1.2900 1.2900 38,200
May 23, 2023 1.2800 1.4200 1.2800 1.3300 1.3300 51,800
May 22, 2023 1.3500 1.3700 1.2500 1.3000 1.3000 59,600
May 19, 2023 1.2900 1.4300 1.2600 1.3500 1.3500 285,900
May 18, 2023 0.9950 1.4490 0.9800 1.2100 1.2100 472,800
May 17, 2023 0.9200 1.0000 0.8320 0.9400 0.9400 208,600
May 16, 2023 1.1600 1.1600 0.9000 0.9200 0.9200 413,000
May 15, 2023 1.3200 1.3200 1.0810 1.1700 1.1700 270,400

Related Tickers

JRVMF Jervois Global Limited
0.0101
-6.48%
 
GSM Ferroglobe PLC
5.45
+0.18%
 
JRV.AX Jervois Global Limited
0.0150
+7.14%
 
JRV.V Jervois Global Limited
0.0150
0.00%
 
USAS Americas Gold and Silver Corporation
0.2900
+0.69%
 
ATVVF Australian Vanadium Limited
0.0080
0.00%
 
AMRLF American Lithium Corp.
0.0159
-19.70%
 
FGOVF Freegold Ventures Limited
0.2954
-2.31%
 
VLI.V Vision Lithium Inc.
0.0350
0.00%
 
FL.V Frontier Lithium Inc.
0.8600
-1.15%