Electra Battery Materials Corp (ELBM) Historical Stock Data
0.41 ↓0.00 (-1.07%)
As of April 25, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, ELBM is down -2.14% a day on average. There have been 7 days where Electra Battery Materials Corp closed green and 23 days where ELBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.43 | 0.41 | ↓$0.02 (-4.63%) | 0.41 | 0.43 | 30.30K |
| 2024-04-23 | 0.41 | 0.42 | ↑$0.01 (1.83%) | 0.41 | 0.43 | 46.73K |
| 2024-04-22 | 0.41 | 0.40 | ↓$0.01 (-1.86%) | 0.40 | 0.41 | 13.30K |
| 2024-04-19 | 0.42 | 0.41 | ↓$0.01 (-2.93%) | 0.41 | 0.42 | 68.49K |
| 2024-04-18 | 0.41 | 0.42 | ↑$0.01 (2.44%) | 0.40 | 0.42 | 31.16K |
| 2024-04-17 | 0.41 | 0.40 | ↓$0.00 (-0.07%) | 0.40 | 0.43 | 44.09K |
| 2024-04-16 | 0.44 | 0.41 | ↓$0.03 (-6.67%) | 0.40 | 0.45 | 51.66K |
| 2024-04-15 | 0.44 | 0.44 | ↓$0.01 (-1.14%) | 0.44 | 0.46 | 25.77K |
| 2024-04-12 | 0.45 | 0.44 | ↓$0.01 (-2.44%) | 0.44 | 0.46 | 71.49K |
| 2024-04-11 | 0.47 | 0.46 | ↓$0.01 (-2.13%) | 0.46 | 0.48 | 23.85K |
| 2024-04-10 | 0.47 | 0.47 | ↓$0.00 (-0.85%) | 0.47 | 0.48 | 36.08K |
| 2024-04-09 | 0.49 | 0.47 | ↓$0.02 (-3.68%) | 0.47 | 0.49 | 25.07K |
| 2024-04-08 | 0.49 | 0.47 | ↓$0.02 (-3.56%) | 0.47 | 0.49 | 47.61K |
| 2024-04-05 | 0.48 | 0.47 | ↓$0.01 (-2.25%) | 0.46 | 0.48 | 52.61K |
| 2024-04-04 | 0.49 | 0.47 | ↓$0.02 (-4.07%) | 0.47 | 0.51 | 120.50K |
| 2024-04-03 | 0.49 | 0.50 | ↑$0.01 (1.06%) | 0.48 | 0.52 | 248.46K |
| 2024-04-02 | 0.46 | 0.47 | ↑$0.01 (3.22%) | 0.46 | 0.49 | 68.05K |
| 2024-04-01 | 0.49 | 0.47 | ↓$0.02 (-4.71%) | 0.45 | 0.49 | 63.51K |
| 2024-03-28 | 0.46 | 0.45 | ↓$0.01 (-2.20%) | 0.45 | 0.46 | 43.30K |
| 2024-03-27 | 0.45 | 0.45 | ↓$0.00 (-0.04%) | 0.45 | 0.46 | 51.80K |
| 2024-03-26 | 0.49 | 0.44 | ↓$0.04 (-8.53%) | 0.44 | 0.49 | 110.30K |
| 2024-03-25 | 0.48 | 0.47 | ↓$0.01 (-2.23%) | 0.47 | 0.48 | 40.86K |
| 2024-03-22 | 0.50 | 0.47 | ↓$0.03 (-6.61%) | 0.47 | 0.50 | 62.76K |
| 2024-03-21 | 0.51 | 0.49 | ↓$0.01 (-2.95%) | 0.49 | 0.51 | 55.40K |
| 2024-03-20 | 0.50 | 0.50 | ↑$0.00 (0.96%) | 0.49 | 0.52 | 133.93K |
| 2024-03-19 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.48 | 0.50 | 36.96K |
| 2024-03-18 | 0.51 | 0.49 | ↓$0.02 (-3.92%) | 0.49 | 0.51 | 101.69K |
| 2024-03-15 | 0.52 | 0.50 | ↓$0.02 (-3.98%) | 0.49 | 0.52 | 127.95K |
| 2024-03-14 | 0.52 | 0.52 | ↑$0.00 (0.13%) | 0.49 | 0.53 | 149.25K |
| 2024-03-13 | 0.53 | 0.52 | ↓$0.01 (-2.44%) | 0.50 | 0.54 | 53.61K |
Create an account or log in to view more rows.
$ELBM we need one good push to moon this.
$ELBM called it
$ELBM take us to the moon
lets goooooo
$ELBM Let’s get it
$ELBM gonna take my L with this one
$ELBM it can go lower
$ELBM This is how I feel everyday holding this gem.
$ELBM HERE WE GO
$ELBM finally a pullback
$ELBM we need more volume