Canada markets closed

Electra Battery Materials Corporation (ELBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6600+0.0300 (+4.76%)
At close: 03:46PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.62000.68000.62000.66000.660046,183
May 02, 20240.61000.63000.60000.63000.630030,600
May 01, 20240.60000.61000.58000.58000.580020,100
Apr 30, 20240.59000.60000.59000.59000.590032,100
Apr 29, 20240.61000.62000.57000.58000.5800103,800
Apr 26, 20240.59000.59000.55000.57000.570034,500
Apr 25, 20240.57000.57000.56000.57000.570017,300
Apr 24, 20240.58000.58000.56000.56000.560019,100
Apr 23, 20240.56000.56000.56000.56000.56006,400
Apr 22, 20240.57000.57000.55000.56000.560023,900
Apr 19, 20240.59000.59000.56000.56000.560038,600
Apr 18, 20240.56000.57000.56000.56000.560018,800
Apr 17, 20240.58000.58000.55000.56000.560031,600
Apr 16, 20240.60000.60000.57000.58000.580030,000
Apr 15, 20240.61000.62000.60000.61000.610015,100
Apr 12, 20240.63000.63000.60000.61000.610038,900
Apr 11, 20240.63000.65000.63000.63000.630010,600
Apr 10, 20240.65000.65000.63000.64000.640036,000
Apr 09, 20240.64000.64000.63000.63000.630022,300
Apr 08, 20240.66000.66000.64000.64000.640027,000
Apr 05, 20240.67000.67000.63000.64000.640055,100
Apr 04, 20240.68000.68000.63000.64000.640052,100
Apr 03, 20240.66000.70000.65000.66000.6600194,600
Apr 02, 20240.65000.66000.63000.63000.630053,500
Apr 01, 20240.65000.65000.62000.64000.640022,900
Mar 28, 20240.63000.63000.61000.62000.620025,300
Mar 27, 20240.60000.61000.60000.60000.600024,600
Mar 26, 20240.63000.63000.60000.60000.600081,300
Mar 25, 20240.68000.68000.63000.64000.640063,300
Mar 22, 20240.66000.66000.65000.65000.650051,300
Mar 21, 20240.70000.70000.65000.65000.650068,900
Mar 20, 20240.67000.69000.67000.68000.68003,800
Mar 19, 20240.69000.69000.66000.68000.680012,200
Mar 18, 20240.69000.69000.65000.66000.660025,300
Mar 15, 20240.70000.70000.67000.67000.670025,400
Mar 14, 20240.69000.71000.67000.70000.700038,400
Mar 13, 20240.70000.72000.69000.70000.700026,500
Mar 12, 20240.73000.73000.68000.70000.700055,100
Mar 11, 20240.73000.75000.69000.75000.750039,000
Mar 08, 20240.70000.71000.64000.71000.710081,600
Mar 07, 20240.73000.73000.69000.69000.690057,400
Mar 06, 20240.75000.75000.71000.72000.720023,500
Mar 05, 20240.71000.75000.71000.75000.750014,200
Mar 04, 20240.77000.77000.70000.70000.700027,900
Mar 01, 20240.76000.78000.71000.73000.730076,300
Feb 29, 20240.75000.75000.72000.74000.740015,100
Feb 28, 20240.76000.82000.75000.75000.750063,200
Feb 27, 20240.75000.75000.73000.75000.750012,900
Feb 26, 20240.70000.74000.70000.74000.740043,700
Feb 23, 20240.76000.76000.71000.71000.710087,500
Feb 22, 20240.88000.88000.76000.76000.7600124,400
Feb 21, 20240.89000.90000.85000.88000.880036,300
Feb 20, 20240.94000.94000.85000.88000.880075,800
Feb 16, 20240.98000.98000.92000.95000.950054,700
Feb 15, 20240.93000.98000.90000.97000.9700256,400
Feb 14, 20240.86000.92000.86000.91000.9100140,500
Feb 13, 20240.81000.90000.78000.81000.8100129,000
Feb 12, 20240.94000.97000.81000.81000.8100439,300
Feb 09, 20240.74000.91000.74000.84000.8400534,400
Feb 08, 20240.60000.73000.60000.72000.7200269,000
Feb 07, 20240.61000.61000.58000.59000.590042,700
Feb 06, 20240.58000.61000.57000.59000.590095,300
Feb 05, 20240.57000.58000.52000.56000.5600111,600
Feb 02, 20240.48500.57000.48000.53000.5300114,800
Feb 01, 20240.46000.48500.45000.48000.480040,600
Jan 31, 20240.44000.47000.44000.47000.470013,800
Jan 30, 20240.47000.47000.44000.44500.445019,900
Jan 29, 20240.47500.47500.43500.46000.460053,300
Jan 26, 20240.44000.47000.42000.43000.4300148,600
Jan 25, 20240.43000.47500.43000.47000.470067,600
Jan 24, 20240.45000.46500.45000.45000.450028,500
Jan 23, 20240.42500.43000.41500.41500.415071,100
Jan 22, 20240.44500.44500.41500.42000.4200100,700
Jan 19, 20240.46500.47500.42500.43000.4300123,300
Jan 18, 20240.47500.48000.44500.45500.455075,300
Jan 17, 20240.48500.48500.48000.48500.485033,800
Jan 16, 20240.51000.52000.48500.49500.495069,900
Jan 15, 20240.52000.52000.49500.50000.500028,700
Jan 12, 20240.52000.52000.49000.50000.500062,300
Jan 11, 20240.51000.52000.49500.50000.500067,300
Jan 10, 20240.55000.55000.51000.52000.520021,700
Jan 09, 20240.53000.54000.50000.52000.520052,000
Jan 08, 20240.51000.54000.51000.51000.510061,400
Jan 05, 20240.54000.54000.50000.50000.5000235,100
Jan 04, 20240.60000.60000.51000.53000.5300137,000
Jan 03, 20240.61000.61000.52000.56000.5600160,900
Jan 02, 20240.52000.62000.50000.60000.6000213,500
Dec 29, 20230.49500.51000.46000.50000.5000157,800
Dec 28, 20230.44500.49000.44000.48000.480059,600
Dec 27, 20230.44500.44500.42000.43000.4300328,900
Dec 22, 20230.44000.44000.41000.42300.4230112,900
Dec 21, 20230.47000.47000.42500.44000.4400109,700
Dec 20, 20230.47000.48000.44500.45500.4550115,100
Dec 19, 20230.48000.48000.46000.46500.4650185,700
Dec 18, 20230.49000.49000.47000.47500.4750211,800
Dec 15, 20230.50000.51000.49000.49000.4900167,300
Dec 14, 20230.51000.55000.49500.50000.5000194,900
Dec 13, 20230.55000.55000.51000.52000.520058,700
Dec 12, 20230.58000.58000.52000.52000.5200132,800
Dec 11, 20230.58000.58000.56000.58000.5800103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...