XNAS

Datos históricos de Electra Battery Materials Corporation

Electra Battery Materials Corporation · ELBM

$0.51

▲ +0.00 (+0.49%)

Última operación · 10/10/2026, 17:29:55 UTC

Variación en el periodo
−70.24%
Máximo
US$8.70
13 de octubre de 2025
Mínimo
US$0.49
3 de agosto de 2026
Volumen medio diario
2.59 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.510.510.490.49−2.40%231,381.302
8 oct 20260.500.510.490.50+1.49%478,459.622
7 oct 20260.510.520.500.50−2.19%319,734.885
6 oct 20260.510.520.500.51−0.55%218,588.715
5 oct 20260.500.520.500.51+2.14%540,040.141
2 oct 20260.500.510.500.50−0.24%230,563.738
1 oct 20260.520.520.490.50+0.87%310,563.966
30 sep 20260.510.520.500.50−2.40%487,632.426
29 sep 20260.530.530.500.51−4.10%533,683.914
28 sep 20260.540.540.530.53−1.56%188,906.648
25 sep 20260.530.550.530.54+2.14%113,006.607
24 sep 20260.540.540.520.53−3.07%217,241.428
23 sep 20260.570.580.540.54−5.54%333,977.673
22 sep 20260.590.600.560.58−0.59%318,958.624
21 sep 20260.560.590.560.58+3.80%402,736.143
18 sep 20260.560.560.540.56+1.34%173,264.593
17 sep 20260.550.560.550.55+2.92%345,967.984
16 sep 20260.560.580.530.53+0.73%506,130.222
15 sep 20260.520.540.520.53+0.72%267,654.69
14 sep 20260.520.550.520.53+0.92%473,912.176
11 sep 20260.550.560.520.52−3.28%379,691.339
10 sep 20260.580.590.530.54−5.68%479,695.74
9 sep 20260.600.600.570.57−2.62%195,906.776
8 sep 20260.590.600.580.59−1.04%253,662.447
4 sep 20260.580.600.560.59+5.47%411,715.039
3 sep 20260.560.590.560.56−1.05%468,699.79
2 sep 20260.580.600.570.57−3.33%376,945.977
1 sep 20260.600.620.580.59−1.09%590,397.342
31 ago 20260.600.610.600.60−1.96%248,184.048
28 ago 20260.640.640.600.61−2.22%323,161.377

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.