Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	0.2639	0.2730	0.2450	0.2493	825,562	-0.01(-2.24%)
Nov 29, 2021	0.2740	0.2740	0.2482	0.2550	642,595	+0.01(+2.78%)
Nov 26, 2021	0.2557	0.2690	0.2450	0.2481	622,062	-0.02(-6.80%)
Nov 24, 2021	0.2700	0.2808	0.2600	0.2662	832,195	-0.01(-2.46%)
Nov 23, 2021	0.2856	0.2974	0.2700	0.2729	499,052	-0.01(-5.08%)
Nov 22, 2021	0.2900	0.3232	0.2870	0.2875	745,690	-0.01(-1.78%)
Nov 19, 2021	0.2863	0.3096	0.2850	0.2927	376,116	+0.00(+0.65%)
Nov 18, 2021	0.2739	0.2908	0.2850	0.2908	438,478	+0.00(+1.29%)
Nov 17, 2021	0.2800	0.3000	0.2800	0.2871	386,023	-0.00(-0.42%)
Nov 16, 2021	0.2800	0.2989	0.2800	0.2883	297,190	+0.00(+0.70%)
Nov 15, 2021	0.2900	0.3200	0.2800	0.2863	1,013,604	-0.01(-4.53%)
Nov 12, 2021	0.3095	0.3116	0.2960	0.2999	894,079	+0.00(+1.32%)
Nov 11, 2021	0.3000	0.3160	0.2954	0.2960	1,386,517	+0.00(+1.47%)
Nov 10, 2021	0.3173			0.2917	874,688	-0.02(-7.46%)
Nov 09, 2021	0.3640	0.3640	0.3120	0.3152	1,611,322	-0.02(-5.06%)
Nov 08, 2021	0.3300	0.3320	0.3000	0.3320	2,504,064	+0.06(+20.16%)
Nov 05, 2021	0.2780	0.2944	0.2741	0.2763	840,109	-0.00(-1.32%)
Nov 04, 2021	0.2428	0.2919	0.2363	0.2800	8,250,679	+0.04(+16.67%)
Nov 03, 2021	0.2467	0.2575	0.2371	0.2400	329,611	-0.01(-2.28%)
Nov 02, 2021	0.2475	0.2550	0.2450	0.2456	259,765	-0.00(-1.76%)
Nov 01, 2021	0.2405	0.2511	0.2467	0.2500	287,350	+0.00(+1.34%)
Oct 29, 2021	0.2500	0.2500	0.2415	0.2467	355,018	-0.00(-1.99%)
Oct 28, 2021	0.2510	0.2548	0.2470	0.2517	276,578	+0.00(+0.96%)
Oct 27, 2021	0.2595	0.2528	0.2460	0.2493	174,285	-0.00(-0.28%)
Oct 26, 2021	0.2650			0.2500	549,819	+0.00(+0.00%)
Oct 25, 2021	0.2365	0.2550	0.2365	0.2500	192,213	+0.01(+3.14%)
Oct 22, 2021	0.2533	0.2533	0.2424	0.2424	193,805	-0.01(-3.04%)
Oct 21, 2021	0.2600	0.2616	0.2443	0.2500	824,826	-0.01(-3.77%)
Oct 20, 2021	0.2540	0.2636	0.2470	0.2598	880,816	+0.00(+1.84%)
Oct 19, 2021	0.2648	0.2648	0.2505	0.2551	319,769	+0.00(+0.04%)
Oct 18, 2021	0.2605	0.2806	0.2500	0.2550	501,305	-0.01(-2.78%)
Oct 15, 2021	0.2464	0.2673	0.2380	0.2623	1,110,947	+0.03(+10.91%)
Oct 14, 2021	0.2432	0.2432	0.2281	0.2365	1,147,168	+0.01(+2.83%)
Oct 13, 2021	0.2147	0.2300	0.2147	0.2300	166,714	+0.00(+2.13%)
Oct 12, 2021	0.2300	0.2300	0.2135	0.2252	176,063	-0.00(-1.01%)
Oct 11, 2021	0.2490	0.2490	0.2250	0.2275	231,328	+0.01(+4.84%)
Oct 08, 2021	0.2169	0.2214	0.2138	0.2170	59,188	-0.00(-1.36%)
Oct 07, 2021	0.2243	0.2243	0.2150	0.2200	114,211	+0.01(+3.29%)
Oct 06, 2021	0.2300	0.2300	0.2091	0.2130	147,769	-0.01(-3.01%)
Oct 05, 2021	0.2085	0.2231	0.2027	0.2196	569,937	+0.01(+6.04%)
Oct 04, 2021	0.2100	0.2165	0.2020	0.2071	413,914	+0.00(+0.58%)
Oct 01, 2021	0.2152	0.2152	0.1988	0.2059	208,346	+0.00(+2.23%)
Sep 30, 2021	0.2080	0.2107	0.2014	0.2014	317,951	-0.01(-4.05%)
Sep 29, 2021	0.2200	0.2200	0.2056	0.2099	284,216	-0.00(-0.62%)
Sep 28, 2021	0.2200	0.2201	0.2089	0.2112	328,049	-0.01(-3.25%)
Sep 27, 2021	0.2050	0.2222	0.2050	0.2183	486,664	+0.01(+3.61%)
Sep 24, 2021	0.2200	0.2200	0.2055	0.2107	211,248	-0.00(-0.24%)
Sep 23, 2021	0.2150	0.2290	0.2050	0.2112	345,405	-0.00(-1.77%)
Sep 22, 2021	0.2200	0.2209	0.2100	0.2150	283,093	-0.00(-1.60%)
Sep 21, 2021	0.2150	0.2187	0.2100	0.2185	200,379	+0.01(+3.46%)
Sep 20, 2021	0.2227	0.2271	0.2040	0.2112	730,815	-0.02(-7.16%)
Sep 17, 2021	0.2263	0.2285	0.2216	0.2275	350,645	-0.00(-1.09%)
Sep 16, 2021	0.2420	0.2460	0.2200	0.2300	98,552	+0.00(+0.04%)
Sep 15, 2021	0.2300	0.2332	0.2252	0.2299	265,555	-0.00(-0.04%)
Sep 14, 2021	0.2240	0.2334	0.2240	0.2300	608,349	+0.00(+0.00%)
Sep 13, 2021	0.2173	0.2343	0.2173	0.2300	528,223	+0.00(+1.59%)
Sep 10, 2021	0.2183	0.2332	0.2183	0.2264	164,043	+0.00(+0.62%)
Sep 09, 2021	0.2217	0.2338	0.2217	0.2250	308,215	-0.00(-1.62%)
Sep 08, 2021	0.2500	0.2500	0.2247	0.2287	222,081	-0.00(-0.57%)
Sep 07, 2021	0.2400	0.2520	0.2250	0.2300	462,763	-0.01(-4.17%)
Sep 03, 2021	0.2449	0.2490	0.2325	0.2400	530,650	+0.01(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.