Electra Battery Materials Corporation Historical Data - ELBM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Electra Battery Materials Corporation (ELBM)
Electra Battery Materials Corporation (ELBM) Historical

Electra Battery Materials Corporation (ELBM)

0.4162

0.0107

(2.64%)

Closed April 26 4:00PM

Delayed by 15 minutes

0.4162

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0062	1.51219512195	0.41	0.4345	0.400001	44891	0.41241178	CS
4	-0.0738	-15.0612244898	0.49	0.52	0.4	60107	0.45186021	CS
12	0.0238	6.06523955148	0.3924	0.75	0.3747	178086	0.56025894	CS
26	-0.1538	-26.9824561404	0.57	0.75	0.31	168256	0.47490227	CS
52	-1.4638	-77.8617021277	1.88	2.66	0.31	507646	1.54775972	CS
156	-4.6138	-91.7256461233	5.03	5.58	0.31	292380	1.76049898	CS
260	-4.6138	-91.7256461233	5.03	5.58	0.31	292380	1.76049898	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	0.4162	0.0107	2.64	0.424	0.4345	0.406	85891
1714084500	0.4055	-0.0046	-1.12	0.415	0.4324	0.4055	47964
1713998100	0.4101	-0.0074	-1.77	0.43	0.43	0.4099999	30304
1713911700	0.4175	0.0171	4.27	0.4099999	0.425	0.4073	46729
1713825300	0.4004	-0.0073	-1.79	0.4099999	0.42	0.400001	13296
1713566100	0.4077	-0.0123	-2.93	0.42	0.4238	0.406	68485
1713479700	0.42	0.0153	3.78	0.4099999	0.42	0.4048	31159
1713393300	0.4047	-0.0013	-0.32	0.405	0.425	0.4	44089
1713306900	0.406	-0.029	-6.67	0.433799	0.433799	0.4	41918
1713220500	0.435	-0.005	-1.14	0.44	0.460098	0.435	25758
1712961300	0.44	-0.02	-4.35	0.451	0.4599	0.44	71493
1712874900	0.46	-0.006	-1.29	0.47	0.475	0.46	23746
1712788500	0.466	-0.005	-1.06	0.4739	0.477199	0.466	34338
1712702100	0.471	-0.001	-0.21	0.489	0.489	0.47	25066
1712615700	0.472	0.0034	0.73	0.4894	0.4894	0.47	47108
1712356500	0.4686	-0.0024	-0.51	0.4794	0.480899	0.462549	52602
1712270100	0.471	-0.0242	-4.89	0.491	0.5089	0.471	120495
1712183700	0.4952	0.0204	4.30	0.49	0.52	0.4769	248456
1712097300	0.4748	0.0079	1.69	0.476599	0.4915	0.4669	63319
1712010900	0.4669	0.0129	2.84	0.49	0.49	0.4544	63434
1711665300	0.454	0.0042	0.93	0.46	0.4642	0.4533	43260
1711578900	0.4498	0.0059	1.33	0.45	0.4599	0.4498	51802
1711492500	0.4439	-0.0211	-4.54	0.4853	0.4853	0.4394	110297
1711406100	0.465	-0.0057	-1.21	0.4756	0.482	0.465	40857
1711146900	0.4707	-0.019398	-3.96	0.504	0.504	0.4707	61730
1711060500	0.490098	-0.013602	-2.70	0.505	0.505	0.49	55400
1710974100	0.5037	0.01369	2.79	0.4989	0.5179	0.49	133928
1710887700	0.49001	1.0E-5	0.00	0.49	0.5	0.48221	36961
1710801300	0.49	-0.01	-2.00	0.51	0.5123	0.4861	101691
1710542100	0.5	-0.0207	-3.98	0.5207	0.522454	0.489	111807
1710455700	0.5207	0.0017	0.33	0.52	0.5332	0.4917	149251
1710369300	0.519	-0.001	-0.19	0.533	0.54	0.5	53614
1710282900	0.52	0.002	0.39	0.5328	0.5374	0.5099	115691
1710196500	0.518	0.0224	4.52	0.481	0.5495	0.481	153371
1709940900	0.4956	-0.0324	-6.14	0.516	0.522	0.4598	203830
1709854500	0.528	0.003	0.57	0.525	0.5366	0.5098	110861
1709768100	0.525	-0.022	-4.02	0.5401	0.55	0.525	80984
1709681700	0.547	0.022	4.19	0.5218	0.547	0.5197	84123
1709595300	0.525	-0.0104	-1.94	0.54	0.55	0.51	180870
1709336100	0.5354	-0.0046	-0.85	0.54	0.5669999	0.5237	140392
1709249700	0.54	-0.0228	-4.05	0.5689999	0.57339	0.53	95680
1709163300	0.5628	-0.0062	-1.09	0.5619	0.6	0.554	281832
1709076900	0.5689999	0.0190999	3.47	0.54	0.58	0.53	102957
1708990500	0.5499	0.0149	2.79	0.521	0.5508	0.51	311985
1708731300	0.535	-0.0343	-6.02	0.56	0.5712	0.523	328113
1708644900	0.5693	-0.0807	-12.42	0.6584	0.6599	0.5588	285564
1708558500	0.65	0.002	0.31	0.632	0.6624	0.6253	136419
1708472100	0.648	-0.0687	-9.59	0.6952	0.705	0.632	142577
1708126500	0.7167	-0.0033	-0.46	0.73	0.73	0.6807	144676
1708040100	0.72	0.04	5.88	0.7	0.73	0.6574	609191
1707953700	0.68	0.06	9.68	0.62	0.687	0.62	476777
1707867300	0.62	0.0031	0.50	0.62	0.6699	0.5840999	306651
1707780900	0.6169	-0.0021	-0.34	0.6715	0.75	0.5282	990677
1707521700	0.619	0.0919	17.44	0.557	0.699999	0.5357	1338896
1707435300	0.5271	0.098	22.84	0.435	0.54	0.435	1002714
1707348900	0.4291	-0.0056	-1.29	0.4264	0.4498	0.4131	79099
1707262500	0.4347	0.0219	5.31	0.4271	0.4496	0.4128009	225822
1707176100	0.4128	0.0328	8.63	0.3924	0.4299	0.3747	220794
1706916900	0.38	0.039	11.44	0.3675	0.42	0.3401	269005
1706830500	0.341	0.0021	0.62	0.343	0.3615	0.3374	105912
1706744100	0.3389	-0.00385	-1.12	0.3373	0.3449999	0.3303	47426
1706657700	0.34275	0.00375	1.11	0.3379	0.3478	0.321	51809
1706571300	0.339	0.0158	4.89	0.33	0.34	0.325	66601

Electra Battery Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions