Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2022				0.2485	0	-0.00(-0.48%)
Jan 12, 2022	0.2740	0.2740	0.2405	0.2497	1,043,323	-0.00(-1.69%)
Jan 11, 2022	0.2450	0.2540	0.2429	0.2540	443,329	+0.01(+3.67%)
Jan 10, 2022	0.2425	0.2580	0.2350	0.2450	456,384	-0.00(-1.61%)
Jan 07, 2022	0.2550	0.2550	0.2400	0.2490	568,445	+0.00(+0.36%)
Jan 06, 2022	0.2500	0.2500	0.2350	0.2481	594,921	+0.01(+3.25%)
Jan 05, 2022	0.2450	0.2479	0.2360	0.2403	970,145	-0.01(-3.30%)
Jan 04, 2022	0.2400	0.2485	0.2340	0.2485	734,018	-0.00(-0.56%)
Jan 03, 2022	0.2500	0.2650	0.2250	0.2499	953,010	+0.00(+1.79%)
Dec 31, 2021	0.2395	0.2497	0.2371	0.2455	449,945	+0.01(+3.59%)
Dec 30, 2021	0.2500	0.2500	0.2290	0.2370	376,498	-0.01(-2.47%)
Dec 29, 2021	0.2450	0.2550	0.2374	0.2430	512,303	-0.01(-2.80%)
Dec 28, 2021	0.2692	0.2695	0.2500	0.2500	157,105	+0.00(+0.00%)
Dec 27, 2021	0.2388	0.2641	0.2388	0.2500	89,688	+0.00(+0.00%)
Dec 23, 2021	0.2550	0.2720	0.2467	0.2500	197,032	-0.00(-1.92%)
Dec 22, 2021	0.2521	0.2579	0.2444	0.2549	208,819	+0.00(+1.96%)
Dec 21, 2021	0.2471	0.2530	0.2370	0.2500	139,079	+0.01(+3.31%)
Dec 20, 2021	0.2550	0.2700	0.2383	0.2420	395,108	-0.01(-5.10%)
Dec 17, 2021	0.2519	0.2574	0.2400	0.2550	409,930	+0.00(+0.91%)
Dec 16, 2021	0.2690	0.2690	0.2456	0.2527	226,844	+0.00(+1.69%)
Dec 15, 2021	0.2491	0.2600	0.2392	0.2485	308,370	+0.00(+1.43%)
Dec 14, 2021	0.2500	0.2600	0.2450	0.2450	287,634	-0.00(-1.25%)
Dec 13, 2021	0.2633	0.2633	0.2481	0.2481	222,172	-0.01(-4.28%)
Dec 10, 2021	0.2525	0.2870	0.2525	0.2592	120,454	+0.00(+1.01%)
Dec 09, 2021	0.2708	0.2946	0.2527	0.2566	522,505	-0.01(-3.17%)
Dec 08, 2021	0.2801	0.2900	0.2639	0.2650	147,343	-0.00(-1.49%)
Dec 07, 2021	0.2870	0.2900	0.2470	0.2690	359,900	+0.04(+15.35%)
Dec 06, 2021	0.2390	0.2500	0.2332	0.2332	233,321	-0.00(-1.19%)
Dec 03, 2021	0.2432	0.2654	0.2329	0.2360	901,180	-0.01(-5.41%)
Dec 02, 2021	0.2680	0.2680	0.2680	0.2495	382,500	+0.00(+1.05%)
Dec 01, 2021	0.2761	0.2761	0.2450	0.2469	463,706	-0.00(-0.96%)
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%)
Sep 01, 2021		0.2330	0.2330	0.2330	0	-0.00(-0.55%)
Aug 31, 2021	0.2300	0.2424	0.2300	0.2343	88,926	+0.00(+0.13%)
Aug 30, 2021	0.2475	0.2475	0.2300	0.2340	404,748	-0.00(-1.76%)
Aug 27, 2021	0.2402	0.2418	0.2320	0.2382	112,324	+0.00(+0.55%)
Aug 26, 2021	0.2280	0.2550	0.2280	0.2369	179,740	-0.00(-0.84%)
Aug 25, 2021	0.2260	0.2472	0.2260	0.2389	525,570	-0.00(-0.21%)
Aug 24, 2021	0.3033	0.3033	0.1879	0.2394	1,211,462	+0.01(+5.88%)
Aug 23, 2021	0.2260	0.2420	0.2260	0.2261	454,185	-0.00(-0.18%)
Aug 20, 2021	0.2155	0.2290	0.2100	0.2265	411,212	+0.01(+4.04%)
Aug 19, 2021	0.2301	0.2320	0.2174	0.2177	262,348	-0.01(-5.35%)
Aug 18, 2021	0.2340	0.2352	0.2210	0.2300	286,264	-0.00(-1.29%)
Aug 17, 2021	0.2381	0.2428	0.2291	0.2330	318,060	-0.00(-0.85%)
Aug 16, 2021	0.2690	0.2690	0.2337	0.2350	426,833	-0.01(-4.08%)
Aug 13, 2021	0.2380	0.2486	0.2366	0.2450	173,685	+0.01(+2.08%)
Aug 12, 2021	0.2630	0.2630	0.2400	0.2400	307,631	-0.01(-3.42%)
Aug 11, 2021	0.2535	0.2535	0.2368	0.2485	136,937	+0.00(+0.28%)
Aug 10, 2021	0.2506	0.2533	0.2437	0.2478	192,980	+0.00(+1.98%)
Aug 09, 2021	0.2461	0.2461	0.2400	0.2430	98,779	+0.00(+0.33%)
Aug 06, 2021	0.2493	0.2565	0.2404	0.2422	298,051	-0.00(-0.41%)
Aug 05, 2021	0.2200	0.2460	0.2200	0.2432	94,705	+0.00(+1.33%)
Aug 04, 2021	0.2440	0.2530	0.2325	0.2400	266,898	-0.00(-1.60%)
Aug 03, 2021	0.2400	0.2458	0.2350	0.2439	129,044	+0.00(+1.63%)
Aug 02, 2021	0.2340	0.2550	0.2325	0.2400	134,963	+0.00(+1.27%)
Jul 30, 2021	0.2400	0.2580	0.2350	0.2370	296,267	-0.01(-3.27%)
Jul 29, 2021	0.2408	0.2577	0.2401	0.2450	157,723	+0.00(+0.33%)
Jul 28, 2021	0.2700	0.2700	0.2400	0.2442	893,696	-0.01(-2.90%)
Jul 27, 2021	0.2750	0.2774	0.2489	0.2515	444,710	-0.00(-1.60%)
Jul 26, 2021	0.2600	0.2775	0.2500	0.2556	637,183	-0.01(-2.44%)
Jul 23, 2021	0.2750	0.2750	0.2576	0.2620	520,081	-0.00(-1.13%)
Jul 22, 2021	0.2625	0.2750	0.2600	0.2650	311,101	+0.01(+2.71%)
Jul 21, 2021	0.2300	0.2649	0.2300	0.2580	1,753,657	+0.03(+14.06%)
Jul 20, 2021	0.2060	0.2293	0.2000	0.2262	276,904	+0.02(+8.59%)
Jul 19, 2021	0.2174	0.2175	0.2031	0.2083	495,284	-0.01(-4.23%)
Jul 16, 2021	0.2220	0.2220	0.2142	0.2175	280,918	+0.00(+0.69%)
Jul 15, 2021	0.2400	0.2400	0.2128	0.2160	442,837	-0.01(-3.57%)
Jul 14, 2021	0.2300	0.2339	0.2228	0.2240	338,563	-0.01(-2.61%)
Jul 13, 2021	0.2271	0.2350	0.2223	0.2300	297,417	+0.00(+0.57%)
Jul 12, 2021	0.2305	0.2400	0.2225	0.2287	335,799	-0.00(-0.78%)
Jul 09, 2021	0.2435	0.2435	0.2305	0.2305	163,307	-0.01(-2.25%)
Jul 08, 2021	0.2336	0.2435	0.2283	0.2358	478,728	-0.00(-0.72%)
Jul 07, 2021	0.2398	0.2457	0.2350	0.2375	191,843	-0.00(-1.04%)
Jul 06, 2021	0.2480	0.2580	0.2384	0.2400	418,110	-0.01(-2.04%)
Jul 02, 2021	0.2480	0.2502	0.2401	0.2450	231,953	-0.00(-1.01%)
Jul 01, 2021	0.2410	0.2530	0.2410	0.2475	178,630	+0.00(+1.02%)
Jun 30, 2021	0.2388	0.2540	0.2388	0.2450	157,681	-0.00(-0.41%)
Jun 29, 2021	0.2540	0.2540	0.2450	0.2460	232,357	-0.01(-2.03%)
Jun 28, 2021	0.2740	0.2740	0.2500	0.2511	298,463	-0.00(-1.14%)
Jun 25, 2021	0.2560	0.2614	0.2506	0.2540	235,176	+0.00(+1.20%)
Jun 24, 2021	0.2529	0.2529	0.2441	0.2510	197,038	+0.01(+2.45%)
Jun 23, 2021	0.2431	0.2530	0.2415	0.2450	247,908	-0.00(-1.61%)
Jun 22, 2021	0.2600	0.2600	0.2430	0.2490	299,478	+0.00(+0.65%)
Jun 21, 2021	0.2450	0.2500	0.2400	0.2474	276,545	+0.00(+0.69%)
Jun 18, 2021	0.2450	0.2552	0.2410	0.2457	444,907	-0.00(-0.41%)
Jun 17, 2021	0.2650	0.2650	0.2450	0.2467	614,510	-0.00(-1.71%)
Jun 16, 2021	0.2615	0.2615	0.2500	0.2510	309,955	-0.01(-3.83%)
Jun 15, 2021	0.2694	0.2719	0.2600	0.2610	90,772	-0.00(-0.38%)
Jun 14, 2021	0.2728	0.2747	0.2619	0.2620	437,968	-0.01(-1.98%)
Jun 11, 2021	0.2654	0.2694	0.2601	0.2673	425,345	+0.01(+2.69%)
Jun 10, 2021	0.2620	0.2620	0.2500	0.2603	88,694	+0.01(+5.56%)
Jun 09, 2021	0.2710	0.2710	0.2431	0.2466	224,193	+0.00(+0.74%)
Jun 08, 2021	0.2493	0.2528	0.2400	0.2448	411,217	-0.00(-1.61%)
Jun 07, 2021	0.2620	0.2620	0.2409	0.2488	329,106	+0.00(+1.06%)
Jun 04, 2021	0.2576	0.2576	0.2430	0.2462	449,146	-0.00(-1.05%)
Jun 03, 2021	0.2490	0.2551	0.2448	0.2488	592,751	-0.00(-0.28%)
Jun 02, 2021	0.2700	0.2700	0.2446	0.2495	1,223,356	-0.01(-2.99%)
Jun 01, 2021	0.2715	0.2940	0.2430	0.2572	4,493,639	-0.02(-5.79%)
May 28, 2021	0.2777	0.2777	0.2650	0.2730	424,587	-0.00(-0.44%)
May 27, 2021	0.2800	0.2823	0.2720	0.2742	451,594	-0.01(-2.07%)
May 26, 2021	0.2722	0.2870	0.2722	0.2800	302,577	+0.00(+1.23%)
May 25, 2021	0.2845	0.2853	0.2700	0.2766	295,639	-0.00(-1.21%)
May 24, 2021	0.3016	0.3016	0.3016	0.2800	241,600	-0.00(-0.04%)
May 21, 2021	0.2893	0.2900	0.2700	0.2801	143,896	-0.01(-2.20%)
May 20, 2021	0.2852	0.2934	0.2800	0.2864	225,922	+0.00(+0.42%)
May 19, 2021	0.2800	0.3100	0.2800	0.2852	399,919	-0.01(-1.86%)
May 18, 2021	0.3000	0.3000	0.2815	0.2906	360,689	+0.00(+1.64%)
May 17, 2021	0.2900	0.3100	0.2700	0.2859	353,839	+0.00(+0.67%)
May 14, 2021	0.2846	0.2880	0.2786	0.2840	547,815	-0.00(-0.21%)
May 13, 2021	0.2800	0.2923	0.2701	0.2846	390,385	-0.00(-0.07%)
May 12, 2021	0.2899	0.3070	0.2800	0.2848	708,807	-0.01(-1.76%)
May 11, 2021	0.2900	0.3030	0.2800	0.2899	284,115	+0.00(+0.00%)
May 10, 2021	0.2988	0.3000	0.2800	0.2899	282,322	+0.00(+0.42%)
May 07, 2021	0.2900	0.2930	0.2832	0.2887	312,583	-0.00(-1.13%)
May 06, 2021	0.2900	0.2951	0.2826	0.2920	452,344	+0.00(+0.83%)
May 05, 2021	0.2899	0.2910	0.2762	0.2896	250,302	+0.00(+1.58%)
May 04, 2021	0.2926	0.2926	0.2752	0.2851	374,244	+0.00(+0.04%)

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.