Electra Battery Materials Corporation (ELBM) NASDAQ

0.59

+0.011(+1.89%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.56	0.59	0.59	0.6	0.55	386,784
April 01, 2026	0.57	0.58	0.58	0.62	0.57	803,877
March 31, 2026	0.52	0.56	0.56	0.57	0.51	657,804
March 30, 2026	0.55	0.5	0.5	0.55	0.5	525,420
March 27, 2026	0.56	0.55	0.55	0.58	0.54	664,077
March 26, 2026	0.57	0.56	0.56	0.59	0.56	327,043
March 25, 2026	0.57	0.58	0.58	0.6	0.57	441,588
March 24, 2026	0.58	0.56	0.56	0.59	0.56	638,554
March 23, 2026	0.56	0.58	0.58	0.6	0.54	848,631
March 20, 2026	0.57	0.55	0.55	0.59	0.54	1.23M
March 19, 2026	0.58	0.57	0.57	0.6	0.56	1.18M
March 18, 2026	0.64	0.6	0.6	0.64	0.59	1.39M
March 17, 2026	0.66	0.64	0.64	0.67	0.64	580,124
March 16, 2026	0.67	0.65	0.65	0.68	0.65	493,466
March 13, 2026	0.7	0.65	0.65	0.71	0.65	1.01M
March 12, 2026	0.73	0.68	0.68	0.74	0.68	301,405
March 11, 2026	0.7	0.7	0.7	0.74	0.7	412,682
March 10, 2026	0.69	0.73	0.73	0.77	0.68	1.59M
March 09, 2026	0.68	0.67	0.67	0.68	0.64	1.16M
March 06, 2026	0.69	0.7	0.7	0.72	0.67	1.22M
March 05, 2026	0.71	0.72	0.72	0.75	0.71	722,694
March 04, 2026	0.69	0.75	0.75	0.75	0.69	841,021
March 03, 2026	0.75	0.73	0.73	0.75	0.7	1.49M
March 02, 2026	0.74	0.74	0.74	0.75	0.73	748,600
February 27, 2026	0.81	0.74	0.74	0.81	0.74	1.85M
February 26, 2026	0.81	0.79	0.79	0.81	0.79	458,900
February 25, 2026	0.8	0.8	0.8	0.81	0.79	555,600
February 24, 2026	0.81	0.78	0.78	0.83	0.78	701,600
February 23, 2026	0.81	0.8	0.8	0.84	0.79	939,700
February 20, 2026	0.85	0.84	0	0.87	0.82	664,150
February 19, 2026	0.85	0.85	0	0.86	0.84	196,700
February 18, 2026	0.86	0.84	0	0.87	0.84	286,319
February 17, 2026	0.85	0.84	0	0.86	0.83	621,100
February 13, 2026	0.84	0.86	0	0.88	0.84	371,330
February 12, 2026	0.88	0.84	0	0.89	0.83	545,100
February 11, 2026	0.93	0.88	0	0.94	0.88	426,400
February 10, 2026	0.91	0.89	0	0.94	0.89	464,946
February 09, 2026	0.9	0.9	0	0.92	0.88	613,579
February 06, 2026	0.87	0.9	0	0.93	0.84	988,327
February 05, 2026	0.88	0.86	0	0.91	0.84	1.56M
February 04, 2026	0.93	0.94	0	0.95	0.88	1.19M
February 03, 2026	0.95	0.97	0	0.98	0.89	1.99M
February 02, 2026	0.94	0.91	0	0.95	0.9	788,047
January 30, 2026	0.96	0.91	0	1.01	0.9	1.76M
January 29, 2026	1.04	1.01	0	1.06	0.95	1.55M
January 28, 2026	1.05	1.06	0	1.07	1.01	984,400
January 27, 2026	1.06	1.03	0	1.08	0.98	1.69M
January 26, 2026	1.2	1.04	0	1.23	1.03	3.67M
January 23, 2026	1.24	1.19	0	1.25	1.15	3.41M
January 22, 2026	1.06	1.19	0	1.21	1.02	5.13M
January 21, 2026	0.97	1.04	0	1.1	0.96	4.49M
January 20, 2026	0.93	0.95	0	0.98	0.92	1.28M
January 16, 2026	0.89	0.92	0	0.94	0.88	935,600
January 15, 2026	0.93	0.89	0	0.94	0.89	905,219
January 14, 2026	0.9	0.9	0	0.93	0.9	800,000
January 13, 2026	0.95	0.91	0	0.95	0.91	481,800
January 12, 2026	0.92	0.95	0	0.95	0.92	851,824
January 09, 2026	0.94	0.91	0	0.97	0.91	639,806
January 08, 2026	0.95	0.91	0	0.95	0.91	451,300
January 07, 2026	0.95	0.94	0	0.97	0.92	767,512