Electra Battery Materials Corporation (ELBM) Historical Stock Price Data

Electra Battery Materials Corporation (ELBM)

NASDAQ: ELBM · Real-Time Price · USD

0.587

+0.007 (1.26%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.62	0.62	0.56	0.58	0.58	-6.44%	65,978
Sep 24, 2024	0.64	0.64	0.59	0.62	0.62	-3.34%	173,040
Sep 23, 2024	0.64	0.67	0.61	0.64	0.64	-2.51%	160,681
Sep 20, 2024	0.64	0.66	0.62	0.66	0.66	2.80%	138,111
Sep 19, 2024	0.67	0.67	0.64	0.64	0.64	-2.88%	93,351
Sep 18, 2024	0.62	0.67	0.60	0.66	0.66	7.12%	193,675
Sep 17, 2024	0.62	0.64	0.60	0.62	0.62	1.52%	57,436
Sep 16, 2024	0.62	0.65	0.61	0.61	0.61	-4.96%	42,092
Sep 13, 2024	0.63	0.66	0.60	0.64	0.64	-0.22%	96,949
Sep 12, 2024	0.64	0.66	0.61	0.64	0.64	0.63%	169,539
Sep 11, 2024	0.59	0.65	0.56	0.64	0.64	8.36%	81,371
Sep 10, 2024	0.55	0.68	0.55	0.59	0.59	13.13%	691,857
Sep 9, 2024	0.50	0.54	0.50	0.52	0.52	-2.63%	122,245
Sep 6, 2024	0.62	0.64	0.48	0.53	0.53	-14.66%	205,520
Sep 5, 2024	0.67	0.67	0.60	0.62	0.62	-6.82%	159,735
Sep 4, 2024	0.65	0.67	0.63	0.67	0.67	2.73%	105,002
Sep 3, 2024	0.68	0.69	0.61	0.65	0.65	-5.83%	217,051
Aug 30, 2024	0.70	0.70	0.67	0.69	0.69	3.21%	105,294
Aug 29, 2024	0.58	0.71	0.58	0.67	0.67	11.67%	568,234
Aug 28, 2024	0.59	0.64	0.58	0.60	0.60	3.39%	375,491
Aug 27, 2024	0.55	0.59	0.53	0.58	0.58	3.88%	125,510
Aug 26, 2024	0.54	0.56	0.53	0.56	0.56	3.64%	125,600
Aug 23, 2024	0.54	0.54	0.52	0.54	0.54	0.73%	119,551
Aug 22, 2024	0.52	0.56	0.51	0.54	0.54	5.15%	208,401
Aug 21, 2024	0.51	0.53	0.50	0.51	0.51	3.84%	303,884
Aug 20, 2024	0.55	0.57	0.49	0.49	0.49	-12.31%	2,027,840
Aug 19, 2024	0.38	0.70	0.36	0.56	0.56	48.80%	14,163,057
Aug 16, 2024	0.38	0.40	0.36	0.38	0.38	1.65%	60,761
Aug 15, 2024	0.35	0.38	0.34	0.37	0.37	0.05%	59,139
Aug 14, 2024	0.36	0.38	0.36	0.37	0.37	1.26%	29,049
Aug 13, 2024	0.35	0.39	0.34	0.36	0.36	7.90%	71,472
Aug 12, 2024	0.33	0.34	0.33	0.34	0.34	4.97%	26,056
Aug 9, 2024	0.32	0.33	0.32	0.32	0.32	-1.23%	23,551
Aug 8, 2024	0.33	0.34	0.31	0.33	0.33	5.16%	53,332
Aug 7, 2024	0.32	0.33	0.30	0.31	0.31	-1.74%	128,352
Aug 6, 2024	0.32	0.32	0.26	0.32	0.32	1.77%	68,786
Aug 5, 2024	0.34	0.34	0.31	0.31	0.31	-5.92%	76,258
Aug 2, 2024	0.35	0.35	0.26	0.33	0.33	-3.96%	178,088
Aug 1, 2024	0.36	0.37	0.34	0.34	0.34	-5.17%	62,766
Jul 31, 2024	0.37	0.37	0.36	0.36	0.36	-0.08%	25,210
Jul 30, 2024	0.38	0.38	0.36	0.36	0.36	0.03%	57,775
Jul 29, 2024	0.38	0.38	0.36	0.36	0.36	-4.86%	66,984
Jul 26, 2024	0.38	0.39	0.37	0.38	0.38	-1.22%	29,332
Jul 25, 2024	0.39	0.39	0.38	0.39	0.39	-1.21%	41,664
Jul 24, 2024	0.39	0.39	0.38	0.39	0.39	-	24,841
Jul 23, 2024	0.39	0.39	0.38	0.39	0.39	2.34%	326,636
Jul 22, 2024	0.40	0.42	0.38	0.38	0.38	-5.06%	85,418
Jul 19, 2024	0.41	0.42	0.39	0.40	0.40	1.59%	23,785
Jul 18, 2024	0.41	0.41	0.39	0.40	0.40	-3.07%	66,589
Jul 17, 2024	0.41	0.43	0.40	0.41	0.41	-0.63%	29,600
Jul 16, 2024	0.43	0.43	0.40	0.41	0.41	-4.63%	81,908
Jul 15, 2024	0.44	0.45	0.42	0.43	0.43	-1.19%	18,260
Jul 12, 2024	0.43	0.44	0.40	0.44	0.44	-0.34%	43,727
Jul 11, 2024	0.44	0.44	0.40	0.44	0.44	-1.62%	119,244
Jul 10, 2024	0.42	0.44	0.40	0.44	0.44	3.47%	156,309
Jul 9, 2024	0.44	0.44	0.42	0.43	0.43	-0.92%	21,240
Jul 8, 2024	0.44	0.45	0.43	0.43	0.43	0.79%	34,723
Jul 5, 2024	0.42	0.44	0.42	0.43	0.43	2.29%	39,109
Jul 3, 2024	0.43	0.44	0.41	0.42	0.42	0.14%	23,541
Jul 2, 2024	0.42	0.43	0.42	0.42	0.42	0.46%	24,872
Jul 1, 2024	0.42	0.43	0.41	0.42	0.42	-0.60%	36,996
Jun 28, 2024	0.44	0.44	0.42	0.42	0.42	-2.64%	16,721
Jun 27, 2024	0.43	0.45	0.43	0.43	0.43	0.37%	22,247
Jun 26, 2024	0.43	0.45	0.37	0.43	0.43	-0.97%	73,375
Jun 25, 2024	0.45	0.45	0.43	0.43	0.43	-3.56%	23,500
Jun 24, 2024	0.43	0.46	0.42	0.45	0.45	5.88%	37,958
Jun 21, 2024	0.43	0.44	0.42	0.43	0.43	-1.89%	37,067
Jun 20, 2024	0.43	0.45	0.40	0.43	0.43	-0.30%	99,435
Jun 18, 2024	0.44	0.45	0.42	0.43	0.43	-1.25%	103,640
Jun 17, 2024	0.45	0.46	0.44	0.44	0.44	-1.12%	44,087
Jun 14, 2024	0.46	0.46	0.44	0.45	0.45	-6.53%	38,816
Jun 13, 2024	0.47	0.48	0.45	0.48	0.48	1.04%	58,594
Jun 12, 2024	0.46	0.49	0.45	0.47	0.47	5.11%	52,448
Jun 11, 2024	0.47	0.47	0.45	0.45	0.45	0.72%	43,099
Jun 10, 2024	0.43	0.50	0.43	0.45	0.45	2.84%	565,196
Jun 7, 2024	0.45	0.45	0.43	0.43	0.43	-1.97%	30,667
Jun 6, 2024	0.45	0.45	0.43	0.44	0.44	-1.36%	36,888
Jun 5, 2024	0.46	0.46	0.44	0.45	0.45	-2.97%	48,910
Jun 4, 2024	0.47	0.48	0.46	0.46	0.46	-1.68%	35,302
Jun 3, 2024	0.47	0.47	0.46	0.47	0.47	-0.17%	20,798
May 31, 2024	0.48	0.48	0.46	0.47	0.47	1.58%	11,085
May 30, 2024	0.47	0.47	0.45	0.46	0.46	2.82%	29,203
May 29, 2024	0.47	0.47	0.44	0.45	0.45	-4.72%	67,552
May 28, 2024	0.48	0.48	0.47	0.47	0.47	-0.99%	73,909
May 24, 2024	0.48	0.48	0.46	0.48	0.48	3.45%	37,516
May 23, 2024	0.47	0.48	0.46	0.46	0.46	-	59,054
May 22, 2024	0.47	0.48	0.46	0.46	0.46	-5.30%	49,962
May 21, 2024	0.49	0.50	0.47	0.49	0.49	-0.23%	56,535
May 20, 2024	0.48	0.49	0.47	0.49	0.49	2.35%	60,860
May 17, 2024	0.50	0.50	0.45	0.48	0.48	-2.69%	115,505
May 16, 2024	0.48	0.50	0.48	0.49	0.49	0.66%	62,755
May 15, 2024	0.48	0.49	0.47	0.49	0.49	4.82%	58,115
May 14, 2024	0.45	0.48	0.45	0.46	0.46	-0.19%	57,937
May 13, 2024	0.46	0.47	0.46	0.47	0.47	1.59%	15,833
May 10, 2024	0.45	0.47	0.45	0.46	0.46	1.57%	20,674
May 9, 2024	0.46	0.47	0.44	0.45	0.45	-0.84%	39,325
May 8, 2024	0.46	0.47	0.45	0.45	0.45	-2.49%	137,132
May 7, 2024	0.49	0.49	0.46	0.47	0.47	-3.82%	31,059
May 6, 2024	0.49	0.50	0.47	0.48	0.48	3.26%	124,385
May 3, 2024	0.46	0.50	0.46	0.47	0.47	3.23%	107,543