Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.2943	0.3000	0.2834	0.2853	280,600	-0.00(-1.42%)
Apr 29, 2021	0.2891	0.3100	0.2802	0.2894	198,056	-0.00(-1.16%)
Apr 28, 2021	0.2859	0.2950	0.2800	0.2928	328,645	+0.01(+5.32%)
Apr 27, 2021	0.2870	0.2900	0.2780	0.2780	204,662	-0.01(-3.14%)
Apr 26, 2021	0.2900	0.2900	0.2701	0.2870	580,753	+0.01(+2.10%)
Apr 23, 2021	0.2692	0.2867	0.2692	0.2811	257,900	+0.00(+0.39%)
Apr 22, 2021	0.2889	0.2920	0.2730	0.2800	307,930	-0.00(-0.21%)
Apr 21, 2021	0.2781	0.2886	0.2676	0.2806	318,392	+0.01(+4.90%)
Apr 20, 2021	0.2800	0.3030	0.2648	0.2675	549,443	-0.01(-4.33%)
Apr 19, 2021	0.2769	0.2916	0.2690	0.2796	446,644	+0.01(+3.56%)
Apr 16, 2021	0.3000	0.3000	0.2620	0.2700	307,100	-0.00(-1.46%)
Apr 15, 2021	0.2877	0.2939	0.2705	0.2740	448,144	-0.01(-4.76%)
Apr 14, 2021	0.2734	0.2893	0.2700	0.2877	412,033	+0.01(+3.04%)
Apr 13, 2021	0.2948	0.3028	0.2791	0.2792	722,749	-0.02(-6.53%)
Apr 12, 2021	0.2951	0.3190	0.2947	0.2987	316,989	-0.01(-1.74%)
Apr 09, 2021	0.3078	0.3078	0.2951	0.3040	554,700	+0.00(+1.33%)
Apr 08, 2021	0.2976	0.3100	0.2951	0.3000	502,654	-0.01(-1.77%)
Apr 07, 2021	0.3170	0.3170	0.3030	0.3054	265,517	-0.01(-1.61%)
Apr 06, 2021	0.3060	0.3200	0.3044	0.3104	274,231	+0.00(+0.39%)
Apr 05, 2021	0.3170	0.3200	0.2830	0.3092	577,827	+0.01(+4.35%)
Apr 01, 2021	0.3102	0.3102	0.2863	0.2963	350,000	+0.00(+0.44%)
Mar 31, 2021	0.3140	0.3140	0.2892	0.2950	251,381	-0.00(-0.81%)
Mar 30, 2021	0.3130	0.3130	0.2870	0.2974	433,095	+0.00(+0.17%)
Mar 29, 2021	0.2875	0.2990	0.2800	0.2969	773,409	+0.02(+7.18%)
Mar 26, 2021	0.2889	0.2950	0.2701	0.2770	394,000	-0.00(-1.07%)
Mar 25, 2021	0.2717	0.2949	0.2678	0.2800	1,068,415	+0.01(+2.04%)
Mar 24, 2021	0.2826	0.2870	0.2690	0.2744	344,675	-0.01(-2.45%)
Mar 23, 2021	0.3000	0.3000	0.2781	0.2813	746,172	-0.01(-3.66%)
Mar 22, 2021	0.3050	0.3170	0.2850	0.2920	873,569	+0.02(+6.22%)
Mar 19, 2021	0.2869	0.2870	0.2647	0.2749	530,800	+0.01(+2.42%)
Mar 18, 2021	0.3045	0.3090	0.2670	0.2684	526,591	-0.01(-5.13%)
Mar 17, 2021	0.3130	0.3130	0.2770	0.2829	459,188	-0.01(-4.75%)
Mar 16, 2021	0.3000	0.3032	0.2960	0.2970	703,707	+0.00(+0.13%)
Mar 15, 2021	0.2670	0.2967	0.2602	0.2966	990,689	+0.03(+12.26%)
Mar 12, 2021	0.2588	0.2700	0.2551	0.2642	623,700	+0.00(+0.84%)
Mar 11, 2021	0.2727	0.2744	0.2570	0.2620	545,510	-0.00(-1.28%)
Mar 10, 2021	0.2700	0.2784	0.2552	0.2654	357,956	+0.00(+0.91%)
Mar 09, 2021	0.2800	0.2800	0.2475	0.2630	1,428,610	+0.00(+1.15%)
Mar 08, 2021	0.2698	0.2716	0.2479	0.2600	160,107	+0.01(+2.36%)
Mar 05, 2021	0.2558	0.2625	0.2300	0.2540	1,215,000	+0.01(+5.48%)
Mar 04, 2021	0.2740	0.2800	0.2400	0.2408	2,507,852	-0.04(-12.69%)
Mar 03, 2021	0.2828	0.2939	0.2700	0.2758	635,188	-0.01(-3.60%)
Mar 02, 2021	0.2934	0.2934	0.2730	0.2861	574,808	+0.01(+3.43%)
Mar 01, 2021	0.2916	0.3038	0.2751	0.2766	973,842	-0.01(-2.47%)
Feb 26, 2021	0.2873	0.3090	0.2620	0.2836	1,134,200	-0.01(-3.21%)
Feb 25, 2021	0.3161	0.3181	0.2890	0.2930	1,380,228	-0.02(-7.31%)
Feb 24, 2021	0.3179	0.3193	0.3100	0.3161	951,506	+0.00(+0.83%)
Feb 23, 2021	0.3186	0.3310	0.2808	0.3135	1,481,052	-0.02(-4.80%)
Feb 22, 2021	0.3200	0.3393	0.3100	0.3293	1,042,879	+0.01(+4.04%)
Feb 19, 2021	0.3430	0.3430	0.3113	0.3165	882,100	-0.01(-2.22%)
Feb 18, 2021	0.3465	0.3500	0.3151	0.3237	1,151,498	-0.02(-5.65%)
Feb 17, 2021	0.3362	0.3450	0.3230	0.3431	1,488,605	+0.02(+6.22%)
Feb 16, 2021	0.3300	0.3315	0.3000	0.3230	1,424,494	+0.02(+6.71%)
Feb 12, 2021	0.3300	0.3349	0.3000	0.3027	1,008,000	-0.01(-4.15%)
Feb 11, 2021	0.3358	0.3358	0.3000	0.3158	1,254,553	-0.00(-0.06%)
Feb 10, 2021	0.3619	0.3700	0.3060	0.3160	2,957,130	-0.02(-6.78%)
Feb 09, 2021	0.3200	0.3600	0.3200	0.3390	3,671,979	+0.02(+7.72%)
Feb 08, 2021	0.3060	0.3220	0.2812	0.3147	2,910,868	+0.04(+14.56%)
Feb 05, 2021	0.2764	0.2875	0.2729	0.2747	1,331,400	+0.00(+1.78%)
Feb 04, 2021	0.2500	0.2705	0.2500	0.2699	774,197	+0.02(+7.53%)
Feb 03, 2021	0.2534	0.2535	0.2428	0.2510	1,872,544	+0.00(+1.21%)
Feb 02, 2021	0.2442	0.2518	0.2401	0.2480	837,265	+0.01(+3.81%)

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.