TSXV - Free Realtime Quote CAD

Electra Battery Materials Corporation (ELBM.V)

1.4600
-0.0300
(-2.01%)
As of 1:28:23 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.50001.50001.45001.46001.460029,172
May 8, 20251.47001.49001.46001.49001.49005,600
May 7, 20251.51001.51001.46001.47001.47005,400
May 6, 20251.51001.52001.49001.50001.50009,900
May 5, 20251.56001.56001.48001.50001.500024,400
May 2, 20251.50001.53001.47001.53001.53009,300
May 1, 20251.50001.52001.49001.49001.49005,900
Apr 30, 20251.54001.55001.47001.48001.480019,100
Apr 29, 20251.61001.61001.56001.56001.560032,000
Apr 28, 20251.60001.61001.58001.60001.600024,700
Apr 25, 20251.46001.58001.42001.58001.580046,000
Apr 24, 20251.44001.48001.41001.45001.450021,000
Apr 23, 20251.45001.50001.44001.46001.460029,300
Apr 22, 20251.43001.45001.40001.44001.440012,400
Apr 21, 20251.51001.51001.40001.43001.430041,400
Apr 17, 20251.51001.52001.48001.50001.50007,100
Apr 16, 20251.51001.54001.49001.52001.520035,800
Apr 15, 20251.51001.60001.49001.50501.505060,600
Apr 14, 20251.53001.60001.46001.50001.500091,200
Apr 11, 20251.39001.49001.37001.47001.470049,800
Apr 10, 20251.53001.53001.39001.39001.390041,700
Apr 9, 20251.45001.55001.41001.51001.510038,800
Apr 8, 20251.58001.58001.44001.44001.440028,300
Apr 7, 20251.51001.54001.39001.52001.520037,400
Apr 4, 20251.38001.67001.26001.52001.5200114,000
Apr 3, 20251.47001.47001.38001.38001.380022,000
Apr 2, 20251.47001.49001.45001.45001.45007,900
Apr 1, 20251.54001.55001.46001.47001.470031,000
Mar 31, 20251.60001.60001.49001.55001.550049,000
Mar 28, 20251.67001.68001.55001.55001.550059,100
Mar 27, 20251.57001.67001.51001.65001.650046,800
Mar 26, 20251.63001.64001.55001.58001.580086,700
Mar 25, 20251.69001.70001.58001.61001.610063,400
Mar 24, 20251.67001.72001.60001.69001.6900232,800
Mar 21, 20251.67002.20001.60001.80001.8000273,100
Mar 20, 20251.75001.75001.65001.68001.680041,200
Mar 19, 20251.95001.95001.75001.75001.750037,200
Mar 18, 20251.97002.01001.95001.95001.950031,600
Mar 17, 20252.05002.05001.98002.00002.000012,900
Mar 14, 20252.10002.19002.02002.02002.02004,600
Mar 13, 20252.16002.16002.03002.07002.070017,400
Mar 12, 20252.08002.16002.08002.11002.11005,300
Mar 11, 20252.12002.20001.97002.12002.120011,600
Mar 10, 20252.11002.11002.00002.06002.060016,700
Mar 7, 20252.15002.19002.10002.15002.15009,700
Mar 6, 20252.25002.27002.15002.15002.15007,200
Mar 5, 20252.52002.52002.09002.30002.300013,700
Mar 4, 20252.32002.34002.23002.34002.34009,100
Mar 3, 20252.35002.42002.32002.34002.34007,800
Feb 28, 20252.41002.53002.26502.34002.340025,100
Feb 27, 20252.57002.58002.43002.50002.50005,200
Feb 26, 20252.33002.60002.33002.49002.490034,700
Feb 25, 20252.45002.50002.25002.30002.300016,300
Feb 24, 20252.18002.58002.18002.50002.500037,900
Feb 21, 20252.16002.28002.16002.17002.17002,500
Feb 20, 20252.29002.29002.15002.17002.17006,000
Feb 19, 20252.25002.30002.18002.19002.190047,300
Feb 18, 20252.32002.32002.27002.29002.290013,900
Feb 14, 20252.44002.44002.25002.32002.320044,500
Feb 13, 20252.46002.48002.45002.45002.450015,300
Feb 12, 20252.47002.53002.45002.46002.46006,900
Feb 11, 20252.45002.58002.45002.47002.470012,300
Feb 10, 20252.56002.56002.45002.45002.450017,600
Feb 7, 20252.46002.58002.41002.58002.580026,100
Feb 6, 20252.19002.41002.19002.39002.39009,400
Feb 5, 20252.23002.26002.23002.25002.250011,800
Feb 4, 20252.06002.26002.00002.26002.260043,000
Feb 3, 20252.00002.16002.00002.07002.070022,900
Jan 31, 20252.20002.20002.08002.14002.14006,900
Jan 30, 20252.20002.24002.15002.18002.18004,200
Jan 29, 20252.16002.21002.15002.15002.1500700
Jan 28, 20252.12002.22002.08002.18002.18006,300
Jan 27, 20252.15002.16002.06002.07002.07007,100
Jan 24, 20252.05002.16002.02002.16002.160014,800
Jan 23, 20251.93002.15001.93002.00002.000028,700
Jan 22, 20252.15002.24002.11002.12002.12008,600
Jan 21, 20252.25002.29002.10002.15002.150010,200
Jan 20, 20252.29002.29002.12002.20002.200012,200
Jan 17, 20252.07002.26002.07002.19002.190012,500
Jan 16, 20252.15002.15002.10002.10002.10007,000
Jan 15, 20252.22002.22002.15002.15002.15008,000
Jan 14, 20252.30002.35002.20002.20002.200013,900
Jan 13, 20252.31002.39002.30002.34002.340010,900
Jan 10, 20252.50002.50002.40002.42002.420012,100
Jan 9, 20252.52002.52002.50002.50002.50002,200
Jan 8, 20252.48002.59002.48002.50002.500023,300
Jan 7, 20252.51002.60002.45002.51002.510014,000
Jan 6, 20252.52002.77002.42002.59002.590023,900
Jan 3, 20252.66002.75002.32002.61002.610037,300
Jan 2, 20253.28003.28002.74002.89002.890037,600
Dec 31, 20240.80000.80000.65000.65000.650069,500
Dec 30, 20240.72000.93000.72000.79000.7900640,700
Dec 27, 20240.55000.71000.55000.67000.670075,000
Dec 24, 20240.55000.55000.54000.54000.54003,900
Dec 23, 20240.56000.56000.53000.54000.540038,000
Dec 20, 20240.54000.56000.54000.54000.540012,300
Dec 19, 20240.57000.58000.54000.54000.540019,400
Dec 18, 20240.58000.59000.53000.59000.590034,600
Dec 17, 20240.58000.60000.56000.57000.570021,300
Dec 16, 20240.64000.64000.58000.58000.580036,300
Dec 13, 20240.61000.62000.61000.62000.62003,900
Dec 12, 20240.62000.63000.62000.62000.62007,900
Dec 11, 20240.61000.61000.58000.60000.600015,200
Dec 10, 20240.62000.62000.58000.59000.590035,900
Dec 9, 20240.64000.65000.62000.62000.620033,500
Dec 6, 20240.65000.67000.64000.65000.650088,800
Dec 5, 20240.67000.68000.66000.68000.680028,400
Dec 4, 20240.68000.68000.65000.65000.650069,400
Dec 3, 20240.66000.68000.66000.66000.660046,400
Dec 2, 20240.68000.68000.67000.67000.670037,000
Nov 29, 20240.68000.68000.68000.68000.680011,200
Nov 28, 20240.70000.70000.68000.68000.68006,600
Nov 27, 20240.66000.69000.66000.68000.680012,400
Nov 26, 20240.68000.69000.66000.67000.670023,700
Nov 25, 20240.67000.70000.67000.70000.700032,100
Nov 22, 20240.67000.71000.67000.71000.710063,300
Nov 21, 20240.70000.70000.68000.70000.700022,200
Nov 20, 20240.70000.70000.68000.70000.700029,100
Nov 19, 20240.71000.73000.66000.73000.730056,200
Nov 18, 20240.73000.73000.70000.70000.700029,200
Nov 15, 20240.74000.75000.72000.72000.720015,200
Nov 14, 20240.70000.74000.70000.74000.740014,200
Nov 13, 20240.73000.73000.71000.71000.710027,500
Nov 12, 20240.76000.76000.73000.76000.760032,600
Nov 11, 20240.77000.78000.73000.77000.770053,800
Nov 8, 20240.78000.80000.77000.77000.770015,100
Nov 7, 20240.79000.79000.77000.79000.790042,700
Nov 6, 20240.78000.79000.76000.78000.780031,000
Nov 5, 20240.75000.77000.75000.77000.770012,200
Nov 4, 20240.73000.75000.73000.75000.750016,600
Nov 1, 20240.73000.73000.73000.73000.7300-
Oct 31, 20240.71000.73000.71000.73000.73004,400
Oct 30, 20240.72000.73000.71000.72000.720014,600
Oct 29, 20240.75000.75000.72000.72000.720012,400
Oct 28, 20240.71000.75000.70000.72000.720036,100
Oct 25, 20240.75000.75000.70000.75000.750060,400
Oct 24, 20240.76000.76000.74000.74000.740046,900
Oct 23, 20240.79000.80000.75000.75000.750025,800
Oct 22, 20240.80000.81000.79000.79000.790010,300
Oct 21, 20240.80000.83000.80000.81000.810017,100
Oct 18, 20240.80000.83000.80000.83000.830012,700
Oct 17, 20240.83000.83000.80000.80000.800027,100
Oct 16, 20240.84000.85000.83000.84000.840076,000
Oct 15, 20240.83000.85000.83000.84000.840037,400
Oct 11, 20240.84000.85000.83000.85000.850013,900
Oct 10, 20240.86000.86000.82000.84000.840080,800
Oct 9, 20240.85000.86000.84000.86000.860019,900
Oct 8, 20240.88000.88000.85000.85000.850020,700
Oct 7, 20240.82000.89000.82000.89000.890038,100
Oct 4, 20240.82000.82000.78000.82000.820028,400
Oct 3, 20240.79000.82000.79000.81000.810023,100
Oct 2, 20240.80000.82000.78000.78000.780012,100
Oct 1, 20240.80000.80000.76000.80000.800019,000
Sep 30, 20240.76000.80000.76000.79000.790016,900
Sep 27, 20240.78000.79000.75000.79000.790015,000
Sep 26, 20240.76000.87000.76000.78000.7800105,200
Sep 25, 20240.80000.81000.75000.79000.790039,400
Sep 24, 20240.87000.87000.80000.80000.8000189,800
Sep 23, 20240.85000.89000.83000.87000.870043,200
Sep 20, 20240.87000.89000.86000.86000.8600136,700
Sep 19, 20240.89000.90000.84000.88000.880029,100
Sep 18, 20240.83000.90000.81000.89000.890084,400
Sep 17, 20240.81000.84000.81000.82000.820016,200
Sep 16, 20240.86000.86000.80000.80000.800064,700
Sep 13, 20240.82000.86000.82000.86000.860098,700
Sep 12, 20240.85000.89000.85000.86000.860059,900
Sep 11, 20240.83000.86000.80000.85000.850046,000
Sep 10, 20240.78000.91000.75000.81000.8100295,400
Sep 9, 20240.70000.74000.69000.71000.710060,100
Sep 6, 20240.83000.86000.66000.67000.6700276,200
Sep 5, 20240.90000.91000.82000.85000.850063,300
Sep 4, 20240.87000.91000.85000.91000.9100140,500
Sep 3, 20240.94000.94000.84000.90000.9000109,500
Aug 30, 20240.95000.95000.92000.94000.9400116,200
Aug 29, 20240.84000.95000.83000.94000.9400198,000
Aug 28, 20240.80000.86000.80000.82000.8200184,200
Aug 27, 20240.75000.79000.73000.79000.790087,800
Aug 26, 20240.72000.75000.72000.75000.7500245,700
Aug 23, 20240.75000.75000.71000.72000.7200132,900
Aug 22, 20240.72000.75000.71000.73000.7300134,600
Aug 21, 20240.70000.72000.68000.72000.7200169,900
Aug 20, 20240.79000.79000.67000.67000.6700660,700
Aug 19, 20240.52000.79000.49500.70000.7000549,800
Aug 16, 20240.50000.51000.49000.50000.500011,300
Aug 15, 20240.49500.53000.49000.51000.5100129,900
Aug 14, 20240.51000.52000.49500.50000.500038,100
Aug 13, 20240.45500.52000.45500.50000.5000128,100
Aug 12, 20240.46000.46500.45500.45500.455036,100
Aug 9, 20240.45000.45000.43500.44000.440018,000
Aug 8, 20240.46000.46000.45000.45000.45003,200
Aug 7, 20240.43000.48000.43000.44000.440063,700
Aug 6, 20240.41500.43500.41500.42000.420024,600
Aug 2, 20240.46000.46000.41500.44000.4400100,200
Aug 1, 20240.49000.49500.47000.49000.490069,100
Jul 31, 20240.49000.49500.49000.49500.495014,600
Jul 30, 20240.51000.51000.49500.49500.495018,000
Jul 29, 20240.51000.52000.48500.50000.500037,600
Jul 26, 20240.53000.54000.51000.52000.520011,400
Jul 25, 20240.53000.53000.53000.53000.53007,300
Jul 24, 20240.54000.54000.54000.54000.54002,000
Jul 23, 20240.55000.55000.52000.52000.520024,500
Jul 22, 20240.52000.55000.52000.53000.530022,000
Jul 19, 20240.55000.55000.55000.55000.550013,600
Jul 18, 20240.56000.56000.54000.55000.550022,400
Jul 17, 20240.57000.57000.55000.56000.560021,300
Jul 16, 20240.58000.58000.57000.57000.570019,700
Jul 15, 20240.60000.60000.58000.59000.59006,100
Jul 12, 20240.60000.61000.57000.59000.5900115,200
Jul 11, 20240.62000.62000.60000.61000.610054,000
Jul 10, 20240.59000.61000.59000.61000.610036,000
Jul 9, 20240.59000.61000.57000.59000.590036,500
Jul 8, 20240.60000.62000.59000.60000.600011,700
Jul 5, 20240.59000.59000.59000.59000.5900-
Jul 4, 20240.59000.59000.59000.59000.590015,600
Jul 3, 20240.60000.61000.58000.58000.580016,200
Jul 2, 20240.59000.59000.58000.58000.580013,400
Jun 28, 20240.59000.60000.59000.60000.60008,300
Jun 27, 20240.60000.62000.59000.60000.600012,800
Jun 26, 20240.60000.61000.57000.60000.60006,000
Jun 25, 20240.61000.62000.60000.61000.610023,800
Jun 24, 20240.60000.63000.60000.62000.620029,600
Jun 21, 20240.58000.63000.58000.63000.630012,800
Jun 20, 20240.59000.61000.57000.59000.590013,900
Jun 19, 20240.60000.61000.58000.59000.590028,500
Jun 18, 20240.60000.60000.57000.59000.590029,700
Jun 17, 20240.63000.63000.60000.60000.600021,900
Jun 14, 20240.65000.65000.61000.62000.620022,500
Jun 13, 20240.64000.65000.64000.64000.640014,500
Jun 12, 20240.63000.66000.63000.65000.650016,300
Jun 11, 20240.64000.65000.62000.63000.630027,400
Jun 10, 20240.59000.68000.59000.60000.600096,200
Jun 7, 20240.59000.63000.58000.63000.630051,200
Jun 6, 20240.60000.61000.59000.61000.610018,700
Jun 5, 20240.62000.62000.60000.61000.610032,300
Jun 4, 20240.65000.65000.62000.62000.620010,600
Jun 3, 20240.63000.65000.62000.65000.650017,900
May 31, 20240.65000.65000.62000.64000.640017,600
May 30, 20240.63000.63000.63000.63000.63004,000
May 29, 20240.64000.64000.62000.63000.630011,900
May 28, 20240.63000.66000.63000.65000.650017,500
May 27, 20240.65000.66000.62000.64000.64006,700
May 24, 20240.64000.64000.62000.64000.64004,900
May 23, 20240.65000.65000.64000.64000.640011,100
May 22, 20240.65000.65000.63000.63000.630081,100
May 21, 20240.68000.68000.65000.65000.650076,400
May 17, 20240.67000.67000.65000.65000.650014,800
May 16, 20240.66000.68000.66000.66000.660042,900
May 15, 20240.65000.67000.65000.67000.670041,600
May 14, 20240.61000.65000.61000.64000.640019,600
May 13, 20240.63000.65000.63000.63000.630033,400
May 10, 20240.63000.64000.62000.62000.62009,800
May 9, 20240.61000.63000.59000.62000.620014,600

Related Tickers

CNC.V Canada Nickel Company Inc.
0.9200
-2.13%
 
CRUZ.CN Cruz Battery Metals Corp.
0.0200
0.00%
 
FUSE.V Fuse Battery Metals Inc.
0.0500
0.00%
 
LMR.V Lomiko Metals Inc.
0.1150
+4.55%
 
FT.TO Fortune Minerals Limited
0.0650
0.00%
 
LCE.V Century Lithium Corp.
0.3800
-1.30%
 
AVL.TO Avalon Advanced Materials Inc.
0.0250
0.00%
 
BOL.V Bold Ventures Inc.
0.0600
-20.00%
 
NGC.V Northern Graphite Corporation
0.1000
-4.76%
 
JRV.V Jervois Global Limited
0.0100
0.00%