Electra Battery Materials Corp (ELBM) Historical Stock Data
1.09 ↓0.06 (-5.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELBM is down -1.22% a day on average. There have been 8 days where Electra Battery Materials Corp closed green and 22 days where ELBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1.14 | 1.09 | ↓$0.05 (-4.21%) | 1.08 | 1.18 | 59.92K |
| 2025-03-27 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.06 | 1.15 | 56.98K |
| 2025-03-26 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.10 | 1.16 | 73.72K |
| 2025-03-25 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.11 | 1.20 | 115.32K |
| 2025-03-24 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.11 | 1.20 | 472.90K |
| 2025-03-21 | 1.16 | 1.23 | ↑$0.07 (6.03%) | 1.12 | 1.72 | 4.92M |
| 2025-03-20 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.14 | 1.30 | 60.82K |
| 2025-03-19 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.23 | 1.36 | 33.43K |
| 2025-03-18 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.36 | 1.41 | 82.75K |
| 2025-03-17 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.38 | 1.43 | 31.11K |
| 2025-03-14 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.41 | 1.50 | 28.06K |
| 2025-03-13 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.41 | 1.51 | 26.31K |
| 2025-03-12 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.46 | 1.51 | 20.91K |
| 2025-03-11 | 1.49 | 1.48 | ↓$0.01 (-0.81%) | 1.37 | 1.53 | 18.95K |
| 2025-03-10 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.39 | 1.51 | 35.59K |
| 2025-03-07 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.48 | 1.53 | 16.32K |
| 2025-03-06 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.50 | 1.61 | 9.90K |
| 2025-03-05 | 1.72 | 1.57 | ↓$0.15 (-8.45%) | 1.54 | 1.72 | 13.95K |
| 2025-03-04 | 1.64 | 1.61 | ↓$0.03 (-1.72%) | 1.52 | 1.65 | 58.14K |
| 2025-03-03 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.57 | 1.66 | 11.88K |
| 2025-02-28 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.58 | 1.74 | 27.17K |
| 2025-02-27 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.69 | 1.78 | 12.85K |
| 2025-02-26 | 1.74 | 1.74 | ↓$0.00 (-0.06%) | 1.71 | 1.82 | 86.12K |
| 2025-02-25 | 1.71 | 1.61 | ↓$0.11 (-6.19%) | 1.60 | 1.74 | 21.03K |
| 2025-02-24 | 1.53 | 1.75 | ↑$0.22 (14.38%) | 1.53 | 1.82 | 127.84K |
| 2025-02-21 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.59 | 18.69K |
| 2025-02-20 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.52 | 1.61 | 18.36K |
| 2025-02-19 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.51 | 1.60 | 13.70K |
| 2025-02-18 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.60 | 1.68 | 22.78K |
| 2025-02-14 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.57 | 1.77 | 36.02K |
Create an account or log in to view more rows.
$ELBM has just been halted from trading due to volatility.
$ELBM LOL
$ELBM bear trap
$ELBM I warned you all fairly you morons.
$ELBM we need those buyers and volume.
$ELBM has just been halted from trading.
$ELBM Powell save me
$ELBM finally a pullback
$ELBM wtf is going on?
$ELBM now is the time to slap that ask!!!