U.S. markets closed

Electra Battery Materials Corporation (ELBM)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.4200-0.0100 (-2.33%)
Al cierre: 04:00PM EDT
0.4200 0.00 (0.00%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.43600.43900.41800.42000.420016,700
27 jun 20240.43200.44600.43000.43100.431022,200
26 jun 20240.42800.44900.37000.43000.430073,400
25 jun 20240.44900.44900.43200.43400.434023,500
24 jun 20240.43000.46000.42300.45000.450037,900
21 jun 20240.43300.43900.42000.42500.425037,100
20 jun 20240.43200.44900.39700.43300.433099,400
18 jun 20240.44000.44900.41800.43500.4350103,600
17 jun 20240.44500.45500.43600.44000.440044,100
14 jun 20240.46000.46200.43800.44500.445038,700
13 jun 20240.46900.47800.45500.47600.476058,600
12 jun 20240.46400.49000.44900.47100.471052,400
11 jun 20240.47000.47000.44800.44800.448043,100
10 jun 20240.43300.49900.42500.44500.4450565,200
07 jun 20240.44500.44500.43000.43300.433030,700
06 jun 20240.44800.45000.43400.44200.442036,900
05 jun 20240.46000.46100.44300.44800.448048,900
04 jun 20240.47000.47900.45800.46100.461035,300
03 jun 20240.47400.47400.45800.46900.469020,800
31 may 20240.48000.48000.46200.47000.470011,100
30 may 20240.47000.47000.45100.46300.463029,200
29 may 20240.47000.47200.44300.45000.450067,600
28 may 20240.48000.48000.46700.47200.472073,900
24 may 20240.48000.48000.45700.47700.477037,500
23 may 20240.47000.48100.46100.46100.461058,900
22 may 20240.47000.47900.46100.46100.461050,000
21 may 20240.48800.50000.47000.48700.487056,500
20 may 20240.48000.48800.47000.48800.488060,800
17 may 20240.49600.50000.45000.47700.4770115,500
16 may 20240.48000.49900.48000.49000.490062,800
15 may 20240.47800.49000.47300.48700.487058,100
14 may 20240.45000.47900.45000.46400.464057,900
13 may 20240.46000.47000.45800.46500.465015,800
10 may 20240.45100.47300.45100.45800.458020,700
09 may 20240.45700.47000.43700.45100.451039,300
08 may 20240.46000.47000.45000.45500.4550137,100
07 may 20240.49000.49000.46100.46600.466031,100
06 may 20240.49400.50000.47300.48500.4850124,300
03 may 20240.46400.50000.46000.47000.4700107,300
02 may 20240.42800.45500.42800.45500.455052,700
01 may 20240.44000.44600.42700.42700.427026,400
30 abr 20240.42200.44300.42200.42900.429041,700
29 abr 20240.41400.44500.41400.42200.422079,300
26 abr 20240.42400.43500.40600.41600.416085,900
25 abr 20240.41600.43200.40600.40600.406048,200
24 abr 20240.43000.43000.41000.41000.410030,300
23 abr 20240.41000.42500.40700.41800.418046,700
22 abr 20240.40800.41200.40000.40000.400013,300
19 abr 20240.42000.42400.40600.40800.408068,500
18 abr 20240.41000.42000.40500.42000.420031,200
17 abr 20240.40500.42500.40000.40500.405044,100
16 abr 20240.43500.44500.40000.40600.406051,700
15 abr 20240.44000.46000.43500.43500.435025,700
12 abr 20240.45100.46000.44000.44000.440071,500
11 abr 20240.47000.47500.46000.46000.460023,800
10 abr 20240.47000.47700.46600.46600.466036,100
09 abr 20240.48900.48900.47000.47100.471025,100
08 abr 20240.48900.48900.47000.47200.472047,600
05 abr 20240.47900.48100.46300.46900.469052,600
04 abr 20240.49100.50900.47100.47100.4710120,300
03 abr 20240.49000.52000.47700.49500.4950248,500
02 abr 20240.46000.49200.46000.47500.475068,000
01 abr 20240.49000.49000.45400.46700.467063,400
28 mar 20240.46400.46400.45300.45400.454043,200
27 mar 20240.45000.46000.45000.45000.450051,800
26 mar 20240.48500.48500.43900.44400.4440110,300
25 mar 20240.47600.48200.46500.46500.465040,900
22 mar 20240.50400.50400.47100.47100.471061,700
21 mar 20240.50500.50500.49000.49000.490055,400
20 mar 20240.49900.51800.49000.50400.5040134,200
19 mar 20240.49000.50000.48200.49000.490037,000
18 mar 20240.51000.51200.48600.49000.4900101,700
15 mar 20240.52100.52200.48900.50000.5000127,900
14 mar 20240.52000.53300.49200.52100.5210149,200
13 mar 20240.53300.54000.50000.52000.520053,600
12 mar 20240.53300.53700.51000.52000.5200115,700
11 mar 20240.48100.55000.48100.51800.5180153,300
08 mar 20240.51600.51900.46000.49600.4960203,800
07 mar 20240.52500.53700.51000.52800.5280110,900
06 mar 20240.54000.55000.52500.52500.525081,000
05 mar 20240.52200.54700.52000.54700.547085,500
04 mar 20240.54000.55000.51000.52500.5250180,900
01 mar 20240.54000.56700.52400.54000.5400140,400
29 feb 20240.56900.57300.53000.54000.540095,700
28 feb 20240.56200.60000.55400.56300.5630281,800
27 feb 20240.54000.58000.53000.56900.5690104,500
26 feb 20240.52100.55100.51000.55000.5500312,000
23 feb 20240.56000.57100.52300.53500.5350328,200
22 feb 20240.65800.65800.55900.56900.5690285,500
21 feb 20240.63200.66200.62500.65000.6500136,400
20 feb 20240.69500.70500.63200.64800.6480142,400
16 feb 20240.73000.73000.68100.71700.7170144,700
15 feb 20240.70000.73000.65700.72000.7200609,100
14 feb 20240.62000.68700.62000.68000.6800476,800
13 feb 20240.62700.67000.58400.62000.6200316,200
12 feb 20240.67200.75000.52800.61700.6170992,000
09 feb 20240.55700.70000.53600.61900.61901,338,900
08 feb 20240.43500.54000.43500.52700.52701,005,200
07 feb 20240.42600.45000.41300.42900.429079,100
06 feb 20240.42700.45000.41300.43500.4350225,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...