Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
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.