Dark

ELBM
ELECTRA BATTERY MATERIALS CORP
stock CVE

Inactive

Aug 2, 2024

0.4400CAD-10.204%(-0.0500)100,243

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4600	0.4600	0.4100	0.4400	-10.204%	100,243	0.000%
2024-08-01	0.4900	0.4900	0.4700	0.4900	0.000%	69,052	-10.204%
2024-07-31	0.4900	0.4900	0.4900	0.4900	0.000%	14,628	-10.204%
2024-07-30	0.5100	0.5100	0.4900	0.4900	-2.000%	18,011	-10.204%
2024-07-29	0.5100	0.5200	0.4800	0.5000	-3.846%	37,632	-12.000%
2024-07-26	0.5300	0.5400	0.5100	0.5200	-1.887%	11,397	-15.385%
2024-07-25	0.5300	0.5300	0.5300	0.5300	-1.852%	7,318	-16.981%
2024-07-24	0.5400	0.5400	0.5400	0.5400	+3.846%	2,000	-18.519%
2024-07-23	0.5500	0.5500	0.5200	0.5200	-1.887%	24,525	-15.385%
2024-07-22	0.5200	0.5500	0.5200	0.5300	-3.636%	21,995	-16.981%
2024-07-19	0.5500	0.5500	0.5500	0.5500	0.000%	13,594	-20.000%
2024-07-18	0.5600	0.5600	0.5400	0.5500	-1.786%	22,445	-20.000%
2024-07-17	0.5700	0.5700	0.5500	0.5600	-1.754%	21,348	-21.429%
2024-07-16	0.5800	0.5800	0.5700	0.5700	-3.390%	19,714	-22.807%
2024-07-15	0.6000	0.6000	0.5800	0.5900	0.000%	6,065	-25.424%
2024-07-12	0.6000	0.6100	0.5700	0.5900	-3.279%	115,175	-25.424%
2024-07-11	0.6200	0.6200	0.6000	0.6100	0.000%	54,047	-27.869%
2024-07-10	0.5900	0.6100	0.5900	0.6100	+3.390%	36,026	-27.869%
2024-07-09	0.5900	0.6100	0.5700	0.5900	-1.667%	36,516	-25.424%
2024-07-08	0.6000	0.6200	0.5900	0.6000	+1.695%	11,667	-26.667%
2024-07-04	0.5900	0.5900	0.5900	0.5900	+1.724%	15,611	-25.424%
2024-07-03	0.6000	0.6100	0.5800	0.5800	0.000%	16,221	-24.138%
2024-07-02	0.5900	0.5900	0.5800	0.5800	-3.333%	13,398	-24.138%
2024-06-28	0.5900	0.6000	0.5900	0.6000	0.000%	8,250	-26.667%
2024-06-27	0.6000	0.6200	0.5900	0.6000	0.000%	12,788	-26.667%
2024-06-26	0.6000	0.6100	0.5700	0.6000	-1.639%	5,993	-26.667%
2024-06-25	0.6100	0.6200	0.6000	0.6100	-1.613%	23,785	-27.869%
2024-06-24	0.6000	0.6300	0.6000	0.6200	-1.587%	29,615	-29.032%
2024-06-21	0.5800	0.6300	0.5800	0.6300	+6.780%	12,769	-30.159%
2024-06-20	0.5900	0.6100	0.5700	0.5900	0.000%	13,875	-25.424%
2024-06-19	0.6000	0.6100	0.5800	0.5900	0.000%	28,537	-25.424%
2024-06-18	0.6000	0.6000	0.5700	0.5900	-1.667%	29,654	-25.424%
2024-06-17	0.6300	0.6300	0.6000	0.6000	-3.226%	21,925	-26.667%
2024-06-14	0.6500	0.6500	0.6100	0.6200	-3.125%	22,473	-29.032%
2024-06-13	0.6400	0.6500	0.6400	0.6400	-1.538%	14,501	-31.250%
2024-06-12	0.6300	0.6600	0.6300	0.6500	+3.175%	16,316	-32.308%
2024-06-11	0.6400	0.6500	0.6200	0.6300	+5.000%	27,353	-30.159%
2024-06-10	0.5900	0.6800	0.5900	0.6000	-4.762%	96,172	-26.667%
2024-06-07	0.5900	0.6300	0.5800	0.6300	+3.279%	51,240	-30.159%
2024-06-06	0.6000	0.6100	0.5900	0.6100	0.000%	18,715	-27.869%
2024-06-05	0.6200	0.6200	0.6000	0.6100	-1.613%	32,285	-27.869%
2024-06-04	0.6500	0.6500	0.6200	0.6200	-4.615%	10,627	-29.032%
2024-06-03	0.6300	0.6500	0.6200	0.6500	+1.563%	17,883	-32.308%
2024-05-31	0.6500	0.6500	0.6200	0.6400	+1.587%	17,577	-31.250%
2024-05-30	0.6300	0.6300	0.6300	0.6300	0.000%	3,974	-30.159%
2024-05-29	0.6400	0.6400	0.6200	0.6300	-3.077%	11,858	-30.159%
2024-05-28	0.6300	0.6600	0.6300	0.6500	+1.563%	17,515	-32.308%
2024-05-27	0.6500	0.6600	0.6200	0.6400	0.000%	6,745	-31.250%
2024-05-24	0.6400	0.6400	0.6200	0.6400	0.000%	4,881	-31.250%
2024-05-23	0.6500	0.6500	0.6400	0.6400	+1.587%	11,067	-31.250%
2024-05-22	0.6500	0.6500	0.6300	0.6300	-3.077%	81,113	-30.159%
2024-05-21	0.6800	0.6800	0.6500	0.6500	0.000%	76,380	-32.308%
2024-05-17	0.6700	0.6700	0.6500	0.6500	-1.515%	14,832	-32.308%
2024-05-16	0.6600	0.6800	0.6600	0.6600	-1.493%	42,877	-33.333%
2024-05-15	0.6500	0.6700	0.6500	0.6700	+4.688%	41,646	-34.328%
2024-05-14	0.6100	0.6500	0.6100	0.6400	+1.587%	19,584	-31.250%
2024-05-13	0.6300	0.6500	0.6300	0.6300	+1.613%	33,448	-30.159%
2024-05-10	0.6300	0.6400	0.6200	0.6200	0.000%	9,784	-29.032%
2024-05-09	0.6100	0.6300	0.5900	0.6200	-1.587%	14,600	-29.032%
2024-05-08	0.6600	0.6600	0.6300	0.6300	-1.563%	56,757	-30.159%
2024-05-07	0.6500	0.6500	0.6400	0.6400	-3.030%	39,377	-31.250%
2024-05-06	0.6900	0.6900	0.6500	0.6600	+4.762%	30,109	-33.333%
2024-05-02	0.6100	0.6300	0.6000	0.6300	+8.621%	30,643	-30.159%
2024-05-01	0.6000	0.6100	0.5800	0.5800	-1.695%	20,111	-24.138%
2024-04-30	0.5900	0.6000	0.5900	0.5900	+1.724%	32,120	-25.424%
2024-04-29	0.6100	0.6200	0.5700	0.5800	+1.754%	103,803	-24.138%
2024-04-26	0.5900	0.5900	0.5500	0.5700	0.000%	34,534	-22.807%
2024-04-25	0.5700	0.5700	0.5600	0.5700	+1.786%	17,347	-22.807%
2024-04-24	0.5800	0.5800	0.5600	0.5600	0.000%	19,066	-21.429%
2024-04-23	0.5600	0.5600	0.5600	0.5600	0.000%	6,432	-21.429%
2024-04-22	0.5700	0.5700	0.5500	0.5600	0.000%	23,852	-21.429%
2024-04-19	0.5900	0.5900	0.5600	0.5600	0.000%	38,633	-21.429%
2024-04-18	0.5600	0.5700	0.5600	0.5600	0.000%	18,782	-21.429%
2024-04-17	0.5800	0.5800	0.5500	0.5600	-3.448%	31,570	-21.429%
2024-04-16	0.6000	0.6000	0.5700	0.5800	-4.918%	30,045	-24.138%
2024-04-15	0.6100	0.6200	0.6000	0.6100	0.000%	15,099	-27.869%
2024-04-12	0.6300	0.6300	0.6000	0.6100	-3.175%	38,923	-27.869%
2024-04-11	0.6300	0.6500	0.6300	0.6300	-1.563%	10,631	-30.159%
2024-04-10	0.6500	0.6500	0.6300	0.6400	+1.587%	36,032	-31.250%
2024-04-09	0.6400	0.6400	0.6300	0.6300	-1.563%	22,345	-30.159%
2024-04-08	0.6600	0.6600	0.6400	0.6400	0.000%	27,015	-31.250%
2024-04-05	0.6700	0.6700	0.6300	0.6400	0.000%	55,082	-31.250%
2024-04-04	0.6800	0.6800	0.6300	0.6400	+1.587%	52,143	-31.250%
2024-04-02	0.6500	0.6600	0.6300	0.6300	-1.563%	53,521	-30.159%
2024-04-01	0.6500	0.6500	0.6200	0.6400	+3.226%	22,945	-31.250%
2024-03-28	0.6300	0.6300	0.6100	0.6200	+3.333%	25,313	-29.032%
2024-03-27	0.6000	0.6100	0.6000	0.6000	0.000%	24,636	-26.667%
2024-03-26	0.6300	0.6300	0.6000	0.6000	-6.250%	81,319	-26.667%
2024-03-25	0.6800	0.6800	0.6300	0.6400	-1.538%	63,250	-31.250%
2024-03-22	0.6600	0.6600	0.6500	0.6500	0.000%	51,343	-32.308%
2024-03-21	0.7000	0.7000	0.6500	0.6500	-4.412%	68,852	-32.308%
2024-03-20	0.6700	0.6900	0.6700	0.6800	0.000%	3,767	-35.294%
2024-03-19	0.6900	0.6900	0.6600	0.6800	+1.493%	12,160	-35.294%
2024-03-15	0.7000	0.7000	0.6700	0.6700	-4.286%	25,381	-34.328%
2024-03-14	0.6900	0.7100	0.6700	0.7000	0.000%	38,356	-37.143%
2024-03-13	0.7000	0.7200	0.6900	0.7000	0.000%	26,500	-37.143%
2024-03-12	0.7300	0.7300	0.6800	0.7000	-6.667%	55,141	-37.143%
2024-03-11	0.7300	0.7500	0.6900	0.7500	+4.167%	38,975	-41.333%
2024-03-06	0.7500	0.7500	0.7100	0.7200	-4.000%	23,475	-38.889%
2024-03-05	0.7100	0.7500	0.7100	0.7500	+7.143%	14,167	-41.333%
2024-03-04	0.7700	0.7700	0.7000	0.7000	-4.110%	27,923	-37.143%
2024-03-01	0.7600	0.7800	0.7100	0.7300	-1.351%	76,310	-39.726%
2024-02-29	0.7500	0.7500	0.7200	0.7400	-1.333%	15,080	-40.541%
2024-02-28	0.7600	0.8200	0.7500	0.7500	0.000%	63,177	-41.333%
2024-02-27	0.7500	0.7500	0.7300	0.7500	+1.351%	12,883	-41.333%
2024-02-26	0.7000	0.7400	0.7000	0.7400	+4.225%	43,676	-40.541%
2024-02-23	0.7600	0.7600	0.7100	0.7100	-6.579%	87,451	-38.028%
2024-02-22	0.8800	0.8800	0.7600	0.7600	-13.636%	124,380	-42.105%
2024-02-21	0.8900	0.9000	0.8500	0.8800	0.000%	36,270	-50.000%
2024-02-20	0.9400	0.9400	0.8500	0.8800	-7.368%	75,806	-50.000%
2024-02-16	0.9800	0.9800	0.9200	0.9500	-2.062%	54,685	-53.684%
2024-02-15	0.9300	0.9800	0.9000	0.9700	+6.593%	256,424	-54.639%
2024-02-14	0.8600	0.9200	0.8600	0.9100	+12.346%	140,492	-51.648%
2024-02-13	0.8100	0.9000	0.7800	0.8100	0.000%	129,036	-45.679%
2024-02-12	0.9400	0.9700	0.8100	0.8100	-3.571%	439,326	-45.679%
2024-02-09	0.7400	0.9100	0.7400	0.8400	+16.667%	534,404	-47.619%
2024-02-08	0.6000	0.7300	0.6000	0.7200	+22.034%	268,965	-38.889%
2024-02-07	0.6100	0.6100	0.5800	0.5900	0.000%	42,714	-25.424%
2024-02-06	0.5800	0.6100	0.5700	0.5900	+5.357%	95,332	-25.424%
2024-02-05	0.5700	0.5800	0.5200	0.5600	+5.660%	111,644	-21.429%
2024-02-02	0.4850	0.5700	0.4800	0.5300	+10.417%	114,769	-16.981%
2024-02-01	0.4600	0.4850	0.4500	0.4800	+2.128%	40,644	-8.333%
2024-01-31	0.4400	0.4700	0.4400	0.4700	+5.618%	13,750	-6.383%
2024-01-30	0.4700	0.4700	0.4400	0.4450	-3.261%	19,914	-1.124%
2024-01-29	0.4750	0.4750	0.4350	0.4600	+6.977%	53,273	-4.348%
2024-01-26	0.4400	0.4700	0.4200	0.4300	-8.511%	148,568	+2.326%
2024-01-25	0.4300	0.4750	0.4300	0.4700	+4.444%	67,616	-6.383%
2024-01-24	0.4500	0.4650	0.4500	0.4500	+8.434%	28,515	-2.222%
2024-01-23	0.4250	0.4300	0.4150	0.4150	-1.190%	71,051	+6.024%
2024-01-22	0.4450	0.4450	0.4150	0.4200	-2.326%	100,662	+4.762%
2024-01-19	0.4650	0.4750	0.4250	0.4300	-5.495%	123,269	+2.326%
2024-01-18	0.4750	0.4800	0.4450	0.4550	-6.186%	75,331	-3.297%
2024-01-17	0.4850	0.4850	0.4800	0.4850	-2.020%	33,842	-9.278%
2024-01-16	0.5100	0.5200	0.4850	0.4950	-1.000%	69,940	-11.111%
2024-01-15	0.5200	0.5200	0.4950	0.5000	0.000%	28,661	-12.000%
2024-01-12	0.5200	0.5200	0.4900	0.5000	0.000%	62,289	-12.000%
2024-01-11	0.5100	0.5200	0.4950	0.5000	-3.846%	67,297	-12.000%
2024-01-10	0.5500	0.5500	0.5100	0.5200	0.000%	21,735	-15.385%
2024-01-09	0.5300	0.5400	0.5000	0.5200	+1.961%	52,026	-15.385%
2024-01-08	0.5100	0.5400	0.5100	0.5100	+2.000%	61,353	-13.725%
2024-01-05	0.5400	0.5400	0.5000	0.5000	-5.660%	235,052	-12.000%
2024-01-04	0.6000	0.6000	0.5100	0.5300	-5.357%	137,005	-16.981%
2024-01-03	0.6100	0.6100	0.5200	0.5600	-6.667%	160,851	-21.429%
2024-01-02	0.5200	0.6200	0.5000	0.6000	+20.000%	213,491	-26.667%
2023-12-29	0.4950	0.5100	0.4600	0.5000	+4.167%	157,836	-12.000%
2023-12-28	0.4450	0.4900	0.4400	0.4800	+11.628%	59,623	-8.333%
2023-12-27	0.4450	0.4450	0.4200	0.4300	+1.655%	328,937	+2.326%
2023-12-22	0.4400	0.4400	0.4100	0.4230	-3.864%	112,917	+4.019%
2023-12-21	0.4700	0.4700	0.4250	0.4400	-3.297%	109,651	0.000%
2023-12-20	0.4700	0.4800	0.4450	0.4550	-2.151%	115,076	-3.297%
2023-12-19	0.4800	0.4800	0.4600	0.4650	-2.105%	185,681	-5.376%
2023-12-18	0.4900	0.4900	0.4700	0.4750	-3.061%	211,757	-7.368%
2023-12-15	0.5000	0.5100	0.4900	0.4900	-2.000%	167,257	-10.204%
2023-12-14	0.5100	0.5500	0.4950	0.5000	-3.846%	194,924	-12.000%
2023-12-13	0.5500	0.5500	0.5100	0.5200	0.000%	58,693	-15.385%
2023-12-12	0.5800	0.5800	0.5200	0.5200	-10.345%	132,795	-15.385%
2023-12-11	0.5800	0.5800	0.5600	0.5800	-1.695%	102,995	-24.138%
2023-12-08	0.6200	0.6200	0.5800	0.5900	-1.667%	30,443	-25.424%
2023-12-07	0.6200	0.6300	0.6000	0.6000	-3.226%	84,990	-26.667%
2023-12-06	0.6200	0.6300	0.6200	0.6200	-1.587%	38,120	-29.032%
2023-12-05	0.6500	0.6500	0.6200	0.6300	-3.077%	50,320	-30.159%
2023-12-04	0.6600	0.6600	0.6300	0.6500	-1.515%	25,324	-32.308%
2023-12-01	0.6400	0.6700	0.6400	0.6600	+1.538%	17,486	-33.333%
2023-11-30	0.6400	0.6700	0.6400	0.6500	0.000%	9,103	-32.308%
2023-11-29	0.6600	0.6600	0.6300	0.6500	0.000%	39,187	-32.308%
2023-11-28	0.6300	0.6600	0.6200	0.6500	+3.175%	34,695	-32.308%
2023-11-27	0.6400	0.6600	0.6200	0.6300	0.000%	41,385	-30.159%
2023-11-24	0.6200	0.6400	0.6200	0.6300	+1.613%	45,865	-30.159%
2023-11-23	0.6600	0.6600	0.6200	0.6200	0.000%	16,823	-29.032%
2023-11-22	0.6500	0.6500	0.6200	0.6200	-1.587%	45,320	-29.032%
2023-11-21	0.6800	0.6800	0.6300	0.6300	-7.353%	67,458	-30.159%
2023-11-20	0.6800	0.6900	0.6700	0.6800	-1.449%	82,199	-35.294%
2023-11-17	0.7300	0.7300	0.6900	0.6900	-5.479%	30,766	-36.232%
2023-11-16	0.6900	0.7300	0.6900	0.7300	+2.817%	37,933	-39.726%
2023-11-15	0.6900	0.7100	0.6800	0.7100	+2.899%	29,838	-38.028%
2023-11-14	0.7000	0.7100	0.6900	0.6900	-5.479%	20,463	-36.232%
2023-11-13	0.7100	0.7300	0.6900	0.7300	0.000%	52,315	-39.726%
2023-11-10	0.7200	0.7300	0.7000	0.7300	0.000%	34,380	-39.726%
2023-11-09	0.6800	0.7300	0.6700	0.7300	+4.286%	49,391	-39.726%
2023-11-08	0.7200	0.7400	0.6800	0.7000	-4.110%	32,395	-37.143%
2023-11-07	0.7500	0.7500	0.7200	0.7300	-1.351%	44,531	-39.726%
2023-11-06	0.7100	0.7400	0.7000	0.7400	+8.824%	131,381	-40.541%
2023-11-03	0.6800	0.6900	0.6700	0.6800	+1.493%	15,236	-35.294%
2023-11-02	0.6500	0.7000	0.6400	0.6700	+4.688%	74,179	-34.328%
2023-11-01	0.7800	0.7800	0.6400	0.6400	-11.111%	63,425	-31.250%
2023-10-31	0.7000	0.7400	0.7000	0.7200	0.000%	10,089	-38.889%
2023-10-30	0.7700	0.7700	0.7100	0.7200	-4.000%	25,848	-38.889%
2023-10-27	0.7800	0.7900	0.7500	0.7500	-3.846%	30,397	-41.333%
2023-10-26	0.7900	0.8000	0.7800	0.7800	-1.266%	38,942	-43.590%
2023-10-25	0.7600	0.7900	0.7400	0.7900	+6.757%	51,775	-44.304%
2023-10-24	0.7500	0.7500	0.7400	0.7400	+1.370%	6,104	-40.541%
2023-10-23	0.7500	0.7500	0.7200	0.7300	-1.351%	45,622	-39.726%
2023-10-20	0.6900	0.7400	0.6900	0.7400	+5.714%	17,880	-40.541%
2023-10-19	0.8000	0.8000	0.7000	0.7000	-12.500%	44,795	-37.143%
2023-10-18	0.7700	0.8000	0.7500	0.8000	+6.667%	59,239	-45.000%
2023-10-17	0.7300	0.7500	0.6800	0.7500	+7.143%	59,459	-41.333%
2023-10-16	0.6200	0.7000	0.6200	0.7000	+16.667%	105,715	-37.143%
2023-10-13	0.6400	0.6400	0.6000	0.6000	-6.250%	61,399	-26.667%
2023-10-12	0.6200	0.6400	0.5900	0.6400	+6.667%	101,243	-31.250%
2023-10-11	0.6900	0.6900	0.5900	0.6000	-6.250%	271,145	-26.667%
2023-10-10	0.7100	0.7100	0.6400	0.6400	-5.882%	53,095	-31.250%
2023-10-06	0.7100	0.7100	0.6600	0.6800	-2.857%	66,908	-35.294%
2023-10-05	0.7800	0.7800	0.7000	0.7000	-5.405%	224,967	-37.143%
2023-10-04	0.7700	0.7900	0.7400	0.7400	-7.500%	35,533	-40.541%
2023-10-03	0.7800	0.8200	0.7700	0.8000	+2.564%	69,510	-45.000%
2023-10-02	0.8500	0.8600	0.7700	0.7800	-7.143%	73,210	-43.590%
2023-09-29	0.8600	0.8600	0.7800	0.8400	+3.704%	113,539	-47.619%
2023-09-28	0.7900	0.8300	0.7800	0.8100	-1.220%	12,784	-45.679%
2023-09-27	0.8000	0.8200	0.7700	0.8200	0.000%	93,145	-46.341%
2023-09-26	0.8000	0.8300	0.8000	0.8200	-1.205%	17,580	-46.341%
2023-09-25	0.8600	0.8600	0.8000	0.8300	-3.488%	115,538	-46.988%
2023-09-22	0.8700	0.8800	0.8500	0.8600	0.000%	44,529	-48.837%
2023-09-21	0.8900	0.8900	0.8600	0.8600	-5.495%	71,887	-48.837%
2023-09-20	0.9200	0.9200	0.9000	0.9100	0.000%	19,469	-51.648%
2023-09-19	0.9100	0.9100	0.9000	0.9100	-2.151%	16,357	-51.648%
2023-09-18	0.9300	0.9300	0.9000	0.9300	-1.064%	12,897	-52.688%
2023-09-15	0.9200	0.9400	0.9100	0.9400	+3.297%	42,640	-53.191%
2023-09-14	0.9400	0.9400	0.9100	0.9100	-1.087%	59,487	-51.648%
2023-09-13	0.9400	0.9400	0.9200	0.9200	-1.075%	15,758	-52.174%
2023-09-12	0.9500	0.9500	0.9200	0.9300	0.000%	48,208	-52.688%
2023-09-11	0.9500	0.9500	0.9200	0.9300	-4.124%	33,532	-52.688%
2023-09-08	0.9400	0.9700	0.9000	0.9700	+1.042%	93,614	-54.639%
2023-09-07	0.9400	1.0300	0.9400	0.9600	+3.226%	71,345	-54.167%
2023-09-06	0.9500	0.9600	0.9300	0.9300	-1.064%	36,417	-52.688%
2023-09-05	1.0100	1.0100	0.9400	0.9400	-6.000%	73,029	-53.191%
2023-09-01	1.0100	1.0500	0.9500	1.0000	-2.913%	91,576	-56.000%
2023-08-31	0.9600	1.0300	0.9400	1.0300	+9.574%	144,463	-57.282%
2023-08-30	0.8800	0.9500	0.8800	0.9400	+4.444%	313,986	-53.191%
2023-08-29	0.9200	0.9200	0.8900	0.9000	-2.174%	409,904	-51.111%
2023-08-28	0.9700	0.9800	0.9000	0.9200	-2.128%	155,010	-52.174%
2023-08-25	0.9600	0.9600	0.9200	0.9400	0.000%	115,986	-53.191%
2023-08-24	0.9900	0.9900	0.9200	0.9400	0.000%	132,981	-53.191%
2023-08-23	0.9300	0.9800	0.9100	0.9400	+2.174%	164,488	-53.191%
2023-08-22	0.9800	0.9800	0.9000	0.9200	-6.122%	149,936	-52.174%
2023-08-21	1.0500	1.0600	0.9300	0.9800	-5.769%	347,240	-55.102%
2023-08-18	1.0600	1.1000	1.0100	1.0400	0.000%	252,486	-57.692%
2023-08-17	1.0800	1.0800	1.0200	1.0400	-0.952%	148,686	-57.692%
2023-08-16	1.1500	1.1500	1.0500	1.0500	-5.405%	178,348	-58.095%
2023-08-15	1.1400	1.1700	1.0900	1.1100	-2.632%	291,960	-60.360%
2023-08-14	1.2500	1.2500	1.1300	1.1400	-4.202%	393,616	-61.404%
2023-08-11	1.3000	1.3200	1.1700	1.1900	-10.526%	234,817	-63.025%
2023-08-10	1.1800	1.3500	1.1800	1.3300	+14.655%	434,155	-66.917%
2023-08-09	1.4100	1.5000	1.0900	1.1600	-22.667%	2,258,107	-62.069%
2023-08-08	1.4500	1.5700	1.4300	1.5000	-10.180%	637,190	-70.667%
2023-08-04	1.7700	1.7700	1.4900	1.6700	-2.339%	1,052,323	-73.653%
2023-08-03	2.2500	2.3500	1.6600	1.7100	-27.848%	1,142,696	-74.269%
2023-08-02	1.9700	2.3900	1.9700	2.3700	+24.084%	852,345	-81.435%
2023-08-01	1.9300	2.2400	1.7800	1.9100	-4.975%	1,027,748	-76.963%
2023-07-31	1.9900	2.1100	1.8600	2.0100	+2.290%	574,103	-78.109%
2023-07-28	2.0100	2.1500	1.9300	1.9650	+1.813%	365,069	-77.608%
2023-07-27	2.1600	2.1600	1.8800	1.9300	-13.063%	453,568	-77.202%
2023-07-26	2.5100	2.5300	2.1500	2.2200	-18.382%	338,273	-80.180%
2023-07-25	2.7900	3.4700	2.6000	2.7200	+76.623%	1,259,376	-83.824%
2023-07-24	1.4800	1.7600	1.3500	1.5400	+14.074%	384,534	-71.429%
2023-07-21	1.4200	1.4500	1.3300	1.3500	-2.174%	62,398	-67.407%
2023-07-20	1.2500	1.4650	1.2500	1.3800	-8.000%	106,983	-68.116%
2023-07-19	1.6300	1.7900	1.4700	1.5000	+0.671%	179,327	-70.667%
2023-07-18	1.4100	1.7400	1.4000	1.4900	+4.930%	161,143	-70.470%
2023-07-17	1.3500	1.4200	1.2400	1.4200	+8.397%	78,403	-69.014%
2023-07-14	1.2200	1.3100	1.2200	1.3100	+4.800%	32,404	-66.412%
2023-07-13	1.2300	1.2900	1.1600	1.2500	+1.626%	180,859	-64.800%
2023-07-12	1.2700	1.3400	1.2300	1.2300	-6.107%	114,174	-64.228%
2023-07-11	1.3800	1.3800	1.3000	1.3100	-1.504%	19,828	-66.412%
2023-07-10	1.3900	1.3900	1.3300	1.3300	-2.206%	6,422	-66.917%
2023-07-07	1.3700	1.4000	1.3100	1.3600	-2.158%	30,948	-67.647%
2023-07-06	1.3700	1.3900	1.3100	1.3900	+8.594%	15,668	-68.345%
2023-07-05	1.2800	1.3200	1.2800	1.2800	+1.587%	10,274	-65.625%
2023-07-04	1.3200	1.3700	1.2100	1.2600	-1.563%	115,846	-65.079%
2023-06-30	1.3200	1.3200	1.2800	1.2800	-3.030%	10,713	-65.625%
2023-06-29	1.3900	1.3900	1.3100	1.3200	+1.538%	32,010	-66.667%
2023-06-28	1.3700	1.3700	1.2800	1.3000	+1.961%	21,843	-66.154%
2023-06-27	1.3500	1.4000	1.2700	1.2750	-5.556%	45,672	-65.490%
2023-06-26	1.3800	1.4900	1.3100	1.3500	-1.460%	29,019	-67.407%
2023-06-23	1.4200	1.4300	1.3600	1.3700	-2.143%	14,291	-67.883%
2023-06-22	1.3700	1.4400	1.3500	1.4000	-0.709%	18,187	-68.571%
2023-06-21	1.4000	1.4300	1.3800	1.4100	-0.704%	15,419	-68.794%
2023-06-20	1.4600	1.4600	1.4200	1.4200	-2.740%	16,059	-69.014%
2023-06-19	1.4600	1.4800	1.4200	1.4600	0.000%	14,359	-69.863%
2023-06-16	1.5900	1.5900	1.4600	1.4600	-3.947%	32,736	-69.863%
2023-06-15	1.5500	1.5600	1.4700	1.5200	+3.401%	4,543	-71.053%
2023-06-14	1.5300	1.5400	1.4700	1.4700	-2.649%	28,580	-70.068%
2023-06-13	1.6600	1.6600	1.5100	1.5100	-1.948%	10,296	-70.861%
2023-06-12	1.5400	1.5500	1.5100	1.5400	+0.654%	6,307	-71.429%
2023-06-09	1.6600	1.6600	1.5300	1.5300	-4.375%	14,458	-71.242%
2023-06-08	1.5500	1.6100	1.5500	1.6000	+3.226%	9,954	-72.500%
2023-06-07	1.5900	1.5900	1.5100	1.5500	-1.274%	26,424	-71.613%
2023-06-06	1.6600	1.6700	1.5500	1.5700	-5.422%	38,043	-71.975%
2023-06-05	1.7400	1.8200	1.6600	1.6600	-2.353%	36,087	-73.494%
2023-06-02	1.5500	1.8400	1.5500	1.7000	+15.646%	140,446	-74.118%
2023-06-01	1.4200	1.4900	1.4100	1.4700	+0.685%	4,609	-70.068%
2023-05-31	1.4400	1.4600	1.3800	1.4600	+1.389%	9,717	-69.863%
2023-05-30	1.4400	1.4900	1.3900	1.4400	+2.128%	14,470	-69.444%
2023-05-29	1.5600	1.5600	1.3800	1.4100	+2.920%	21,134	-68.794%
2023-05-26	1.4800	1.5100	1.1800	1.3700	-10.458%	87,805	-67.883%
2023-05-25	1.7700	1.7700	1.4500	1.5300	-12.069%	120,078	-71.242%
2023-05-24	1.8300	1.8300	1.6300	1.7400	-3.333%	37,298	-74.713%
2023-05-23	1.8500	1.8900	1.8000	1.8000	0.000%	27,909	-75.556%
2023-05-19	1.6900	1.9200	1.6900	1.8000	+10.429%	78,749	-75.556%
2023-05-18	1.4000	1.9500	1.3300	1.6300	+25.385%	237,131	-73.006%
2023-05-17	1.2300	1.3300	1.1100	1.3000	+5.691%	235,322	-66.154%
2023-05-16	1.5000	1.5300	1.2100	1.2300	-19.608%	316,455	-64.228%
2023-05-15	1.6900	1.7000	1.5100	1.5300	-3.165%	101,095	-71.242%
2023-05-12	1.9800	1.9800	1.5600	1.5800	-20.603%	148,201	-72.152%
2023-05-11	2.4300	2.4500	1.9900	1.9900	-19.758%	212,552	-77.889%
2023-05-10	2.5000	2.5200	2.4700	2.4800	-1.976%	32,874	-82.258%
2023-05-09	2.5500	2.5500	2.5000	2.5300	+0.797%	5,388	-82.609%
2023-05-08	2.5100	2.5500	2.5000	2.5100	0.000%	14,328	-82.470%
2023-05-05	2.5300	2.5500	2.5100	2.5100	-0.791%	5,412	-82.470%
2023-05-04	2.5100	2.5500	2.5000	2.5300	+1.200%	4,620	-82.609%
2023-05-03	2.5100	2.5300	2.5000	2.5000	0.000%	9,279	-82.400%
2023-05-02	2.5100	2.6000	2.5000	2.5000	0.000%	6,592	-82.400%
2023-05-01	2.5200	2.5800	2.5000	2.5000	-1.186%	20,310	-82.400%
2023-04-28	2.5000	2.5500	2.5000	2.5300	-0.394%	13,909	-82.609%
2023-04-27	2.5100	2.5800	2.5100	2.5400	+0.794%	9,764	-82.677%
2023-04-26	2.5000	2.5900	2.5000	2.5200	-1.176%	11,200	-82.540%
2023-04-25	2.5400	2.6000	2.5100	2.5500	+1.594%	12,845	-82.745%
2023-04-24	2.6100	2.6100	2.5100	2.5100	-3.831%	28,797	-82.470%
2023-04-21	2.6600	2.6700	2.5500	2.6100	-0.382%	12,479	-83.142%
2023-04-20	2.7300	2.7300	2.5700	2.6200	-3.676%	29,268	-83.206%
2023-04-19	2.7500	2.7500	2.7000	2.7200	-0.730%	14,183	-83.824%
2023-04-18	2.8100	2.8100	2.7200	2.7400	+0.366%	15,366	-83.942%
2023-04-17	2.9000	3.0900	2.7200	2.7300	-2.500%	47,772	-83.883%
2023-04-14	2.9200	2.9200	2.7300	2.8000	+1.449%	22,078	-84.286%
2023-04-13	2.7000	3.0200	2.7000	2.7600	+4.151%	64,753	-84.058%
2023-04-12	2.6600	2.7400	2.6000	2.6500	+1.145%	22,645	-83.396%
2023-04-11	2.5400	2.6200	2.5300	2.6200	+2.745%	12,331	-83.206%
2023-04-10	2.6500	2.6500	2.5500	2.5500	0.000%	9,268	-82.745%
2023-04-06	2.6700	2.6700	2.5000	2.5500	+0.791%	14,666	-82.745%
2023-04-05	2.6100	2.6800	2.4700	2.5300	-2.692%	28,359	-82.609%
2023-04-04	2.7700	2.7700	2.6000	2.6000	+0.386%	24,144	-83.077%
2023-04-03	2.8000	2.8000	2.5400	2.5900	-5.474%	71,794	-83.012%
2023-03-31	2.8000	2.8500	2.7000	2.7400	+1.481%	80,905	-83.942%
2023-03-30	2.7500	2.8300	2.5900	2.7000	+2.273%	55,732	-83.704%
2023-03-29	2.5500	2.8600	2.5500	2.6400	+5.600%	85,458	-83.333%
2023-03-28	2.5400	2.5500	2.4400	2.5000	-1.961%	13,812	-82.400%
2023-03-27	2.4600	2.5500	2.4600	2.5500	+0.394%	17,522	-82.745%
2023-03-24	2.6000	2.6000	2.5100	2.5400	+1.600%	20,997	-82.677%
2023-03-23	2.5600	2.6000	2.4900	2.5000	-1.961%	26,797	-82.400%
2023-03-22	2.4600	2.5500	2.4600	2.5500	+3.239%	21,307	-82.745%
2023-03-21	2.5000	2.5200	2.4500	2.4700	-1.200%	10,299	-82.186%
2023-03-20	2.5300	2.5300	2.4400	2.5000	+2.041%	15,248	-82.400%
2023-03-17	2.5000	2.5000	2.4000	2.4500	-2.778%	36,632	-82.041%
2023-03-16	2.4200	2.5400	2.4200	2.5200	+2.857%	8,960	-82.540%
2023-03-15	2.6000	2.6000	2.4400	2.4500	-3.543%	21,289	-82.041%
2023-03-14	2.6400	2.6400	2.5300	2.5400	0.000%	20,653	-82.677%
2023-03-13	2.3600	2.5800	2.3600	2.5400	+5.833%	49,178	-82.677%
2023-03-10	2.5500	2.5500	2.3800	2.4000	-4.762%	62,778	-81.667%
2023-03-09	2.5400	2.5400	2.4900	2.5200	+1.205%	7,002	-82.540%
2023-03-08	2.7000	2.7000	2.4900	2.4900	-5.682%	37,237	-82.329%
2023-03-07	2.7000	2.7000	2.6200	2.6400	+1.149%	8,929	-83.333%
2023-03-06	2.6900	2.7900	2.5400	2.6100	-1.509%	53,043	-83.142%
2023-03-03	2.8800	2.8800	2.6400	2.6500	-0.749%	99,599	-83.396%
2023-03-02	2.6500	2.7700	2.5100	2.6700	-1.838%	128,207	-83.521%
2023-03-01	2.9100	2.9100	2.7200	2.7200	-4.561%	57,581	-83.824%
2023-02-28	2.8700	2.8800	2.8400	2.8500	-1.724%	20,517	-84.561%
2023-02-27	2.9400	3.0100	2.8900	2.9000	-2.357%	38,125	-84.828%
2023-02-24	3.0000	3.0000	2.9000	2.9700	-0.669%	11,479	-85.185%
2023-02-23	2.9800	2.9900	2.9500	2.9900	+0.336%	19,930	-85.284%
2023-02-22	3.0700	3.0700	2.9700	2.9800	-0.997%	5,278	-85.235%
2023-02-21	3.0200	3.0300	2.9000	3.0100	+3.082%	28,997	-85.382%
2023-02-17	2.9600	2.9600	2.9000	2.9200	-1.684%	21,965	-84.932%
2023-02-16	3.0500	3.0500	2.9600	2.9700	-1.000%	11,082	-85.185%
2023-02-15	2.9500	3.0300	2.9500	3.0000	-1.639%	33,133	-85.333%
2023-02-14	3.1300	3.1300	3.0300	3.0500	-1.613%	14,268	-85.574%
2023-02-13	3.0100	3.1100	3.0100	3.1000	0.000%	9,049	-85.806%
2023-02-10	3.1000	3.1000	3.0100	3.1000	+1.307%	9,128	-85.806%
2023-02-09	2.9600	3.1000	2.9600	3.0600	+0.658%	10,949	-85.621%
2023-02-08	2.9900	3.0500	2.8600	3.0400	+3.754%	37,766	-85.526%
2023-02-07	3.0200	3.0300	2.9200	2.9300	-2.980%	40,730	-84.983%
2023-02-06	3.0200	3.1400	3.0100	3.0200	-2.581%	45,769	-85.430%

.dark-mode .cYsVzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYsVzj{ color: #333333; background-color: white; border: 2px solid #333333; }ELBMELECTRA BATTERY MATERIALS CORPstock CVE

ELBM
ELECTRA BATTERY MATERIALS CORP
stock CVE