Electra Battery Materials Corporation (ELBM.V) TSXV

1.56

+0.08(+5.41%)

Updated at September 29 01:04PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.651.481.481.71.42433,619
September 25, 20251.421.51.51.691.42251,600
September 24, 20251.391.421.421.461.3741,324
September 23, 20251.491.371.371.51.35166,044
September 22, 20251.521.481.481.541.4541,209
September 19, 20251.51.481.481.61.3957,800
September 18, 20251.31.51.51.51.375,300
September 17, 20251.391.31.31.421.370,600
September 16, 20251.281.381.381.481.28129,703
September 15, 20251.261.231.231.331.17212,622
September 12, 20251.641.251.251.751.25875,000
September 11, 20251.181.181.181.191.1723,123
September 10, 20251.191.21.21.21.1728,700
September 09, 20251.171.181.181.21.1725,549
September 08, 20251.181.171.171.191.1711,130
September 05, 20251.181.181.181.21.1738,608
September 04, 20251.211.181.181.211.1858,123
September 03, 20251.251.21.21.281.1994,000
September 02, 20251.251.231.231.281.2362,933
August 29, 20251.261.251.251.261.249,900
August 28, 20251.241.241.241.261.2424,900
August 27, 20251.261.241.241.281.2430,938
August 26, 20251.251.291.291.311.2530,700
August 25, 20251.31.271.271.351.2454,200
August 22, 20251.331.31.31.381.391,300
August 21, 20251.41.351.351.481.04356,700
August 20, 20251.531.461.461.531.4238,354
August 19, 20251.471.421.421.471.423,614
August 18, 20251.481.441.441.491.449,580
August 15, 20251.351.441.441.581.35122,308
August 14, 20251.591.571.571.61.5427,138
August 13, 20251.641.61.61.651.612,200
August 12, 20251.641.621.621.671.614,306
August 11, 20251.721.641.641.741.6442,600
August 08, 20251.681.691.691.731.6158,629
August 07, 20251.551.631.631.651.5514,283
August 06, 20251.61.571.571.61.558,800
August 05, 20251.541.61.61.61.5349,400
August 01, 20251.571.531.531.571.536,620
July 31, 20251.571.61.61.621.5714,205
July 30, 20251.661.571.571.691.5625,600
July 29, 20251.71.661.661.71.5639,106
July 28, 20251.741.71.71.741.6617,912
July 25, 20251.791.741.741.81.7354,100
July 24, 20251.731.771.771.781.7249,932
July 23, 20251.751.781.781.781.6950,700
July 22, 20251.771.691.691.771.6847,647
July 21, 20251.761.721.721.781.7144,642
July 18, 20251.761.721.721.771.72130,200
July 17, 20251.621.741.741.791.6155,925
July 16, 20251.641.611.611.661.5963,000
July 15, 20251.671.631.631.691.6117,807
July 14, 20251.61.661.661.71.638,600
July 11, 20251.541.61.61.61.5422,025
July 10, 20251.521.551.551.571.529,900
July 09, 20251.511.541.541.551.4915,948
July 08, 20251.531.511.511.531.489,200
July 07, 20251.511.531.531.541.4928,842
July 04, 20251.491.511.511.521.493,600
July 03, 20251.531.51.51.531.4535,231