Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	0.2881	0.2881	0.2758	0.2850	450,089	-0.00(-0.11%)
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%)

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.