Electra Battery Materials

ELBM
🏛️ États-Unis →
1.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.28 1.28 1.01 1.06 20.8M
2025-09-25 1.05 1.22 1.01 1.05 10.9M
2025-09-24 1.03 1.03 0.98 0.99 0.2M
2025-09-23 1.09 1.09 0.98 1.02 0.5M
2025-09-22 1.05 1.10 1.05 1.08 0.2M
2025-09-19 1.03 1.15 0.99 1.07 0.4M
2025-09-18 0.90 1.10 0.90 1.09 0.6M
2025-09-17 1.05 1.05 0.93 0.93 0.3M
2025-09-16 0.92 1.09 0.92 1.00 1.4M
2025-09-15 0.88 0.96 0.83 0.90 1.2M
2025-09-12 1.27 1.29 0.89 0.89 15.5M
2025-09-11 0.86 0.87 0.84 0.86 0.1M
2025-09-10 0.85 0.87 0.84 0.86 0.0M
2025-09-09 0.86 0.88 0.85 0.86 0.1M
2025-09-08 0.85 0.86 0.84 0.86 0.0M
2025-09-05 0.87 0.89 0.85 0.86 0.1M
2025-09-04 0.88 0.88 0.84 0.87 0.0M
2025-09-03 0.93 0.93 0.87 0.88 0.1M
2025-09-02 0.90 0.92 0.90 0.91 0.0M
2025-08-29 0.89 0.92 0.89 0.92 0.0M
2025-08-28 0.91 0.92 0.90 0.90 0.1M
2025-08-27 0.91 0.92 0.89 0.90 0.1M
2025-08-26 0.95 0.97 0.90 0.91 0.0M
2025-08-25 0.96 0.99 0.89 0.93 0.1M
2025-08-22 0.98 1.04 0.95 0.96 0.2M
2025-08-21 1.04 1.09 0.77 0.95 1.0M
2025-08-20 1.08 1.08 1.03 1.05 0.0M
2025-08-19 1.09 1.09 1.03 1.04 0.0M
2025-08-18 1.09 1.11 1.03 1.05 0.1M
2025-08-15 1.10 1.20 1.02 1.07 0.1M
2025-08-14 1.16 1.16 1.12 1.13 0.1M
2025-08-13 1.18 1.21 1.16 1.19 0.1M
2025-08-12 1.21 1.21 1.16 1.17 0.0M
2025-08-11 1.27 1.30 1.19 1.20 0.1M
2025-08-08 1.20 1.26 1.19 1.24 0.2M
2025-08-07 1.14 1.22 1.13 1.20 0.2M
2025-08-06 1.18 1.18 1.12 1.15 0.1M
2025-08-05 1.11 1.17 1.11 1.16 0.1M
2025-08-04 1.10 1.11 1.07 1.09 0.1M
2025-08-01 1.14 1.15 1.10 1.11 0.1M
2025-07-31 1.14 1.17 1.13 1.16 0.0M
2025-07-30 1.21 1.24 1.13 1.13 0.1M
2025-07-29 1.29 1.29 1.17 1.23 0.1M
2025-07-28 1.28 1.28 1.22 1.25 0.1M
2025-07-25 1.30 1.31 1.27 1.29 0.1M
2025-07-24 1.27 1.31 1.26 1.30 0.1M
2025-07-23 1.30 1.31 1.23 1.30 0.1M
2025-07-22 1.27 1.28 1.23 1.25 0.1M
2025-07-21 1.29 1.32 1.24 1.26 0.2M
2025-07-18 1.29 1.29 1.24 1.27 0.3M
2025-07-17 1.17 1.30 1.16 1.27 0.4M
2025-07-16 1.19 1.20 1.16 1.18 0.1M
2025-07-15 1.21 1.22 1.17 1.20 0.1M
2025-07-14 1.20 1.25 1.13 1.22 0.3M
2025-07-11 1.14 1.17 1.14 1.17 0.1M
2025-07-10 1.15 1.15 1.13 1.15 0.1M
2025-07-09 1.12 1.14 1.08 1.14 0.2M
2025-07-08 1.12 1.12 1.08 1.11 0.1M
2025-07-07 1.10 1.13 1.09 1.13 0.1M
2025-07-03 1.13 1.13 1.07 1.08 0.1M
2025-07-02 1.06 1.14 1.06 1.13 0.1M
2025-07-01 1.05 1.08 1.05 1.07 0.0M
2025-06-30 1.07 1.10 1.06 1.08 0.1M
2025-06-27 1.09 1.10 1.07 1.08 0.1M
2025-06-26 1.07 1.10 1.07 1.09 0.1M
2025-06-25 1.11 1.11 1.06 1.08 0.1M
2025-06-24 1.15 1.15 1.07 1.10 0.1M
2025-06-23 1.08 1.11 1.05 1.08 0.1M
2025-06-20 1.09 1.14 1.06 1.06 0.3M
2025-06-18 1.04 1.08 1.02 1.04 0.2M
2025-06-17 1.06 1.09 1.06 1.08 0.1M
2025-06-16 1.07 1.10 1.07 1.09 0.1M
2025-06-13 1.05 1.10 1.03 1.09 0.1M
2025-06-12 1.07 1.08 1.04 1.07 0.1M
2025-06-11 1.09 1.13 1.01 1.06 0.1M
2025-06-10 1.12 1.12 1.08 1.09 0.2M
2025-06-09 1.10 1.14 1.05 1.13 0.3M
2025-06-06 1.08 1.28 1.07 1.10 12.2M
2025-06-05 1.03 1.07 1.02 1.03 0.1M
2025-06-04 1.00 1.03 0.98 1.01 0.0M
2025-06-03 0.99 1.00 0.98 0.99 0.0M
2025-06-02 0.99 1.00 0.99 0.99 0.0M
2025-05-30 0.99 1.01 0.99 1.00 0.0M
2025-05-29 1.00 1.01 0.99 1.01 0.0M
2025-05-28 1.00 1.02 0.99 1.00 0.0M
2025-05-27 1.02 1.04 1.00 1.01 0.0M
2025-05-23 1.06 1.07 1.03 1.03 0.0M
2025-05-22 1.07 1.09 1.03 1.06 0.0M
2025-05-21 1.04 1.09 1.04 1.07 0.1M
2025-05-20 0.99 1.04 0.99 1.02 0.1M
2025-05-19 1.03 1.03 1.00 1.01 0.0M
2025-05-16 1.05 1.05 0.99 1.03 0.0M
2025-05-15 1.03 1.03 0.98 1.00 0.0M
2025-05-14 1.06 1.06 0.96 1.02 0.1M
2025-05-13 1.05 1.05 0.99 1.02 0.1M
2025-05-12 1.06 1.06 1.02 1.02 0.0M
2025-05-09 1.02 1.07 1.02 1.05 0.0M
2025-05-08 1.07 1.09 1.05 1.06 0.0M
2025-05-07 1.09 1.09 1.05 1.07 0.0M
2025-05-06 1.08 1.10 1.07 1.09 0.0M
2025-05-05 1.12 1.14 1.07 1.09 0.0M
2025-05-02 1.08 1.12 1.07 1.11 0.0M
2025-05-01 1.10 1.10 1.07 1.08 0.0M
2025-04-30 1.12 1.12 1.05 1.09 0.1M
2025-04-29 1.15 1.15 1.13 1.13 0.1M
2025-04-28 1.14 1.17 1.13 1.15 0.1M
2025-04-25 1.05 1.15 1.03 1.14 0.2M
2025-04-24 1.09 1.09 1.01 1.06 0.1M
2025-04-23 1.04 1.09 1.04 1.05 0.1M
2025-04-22 1.03 1.06 1.01 1.03 0.1M
2025-04-21 1.10 1.10 1.01 1.03 0.1M
2025-04-17 1.10 1.12 1.06 1.08 0.1M
2025-04-16 1.14 1.14 1.07 1.10 0.4M
2025-04-15 1.10 1.14 1.07 1.08 0.5M
2025-04-14 1.11 1.17 1.05 1.07 0.4M
2025-04-11 1.06 1.09 1.00 1.08 0.2M
2025-04-10 1.07 1.10 1.00 1.00 0.1M
2025-04-09 1.02 1.08 1.00 1.08 0.1M
2025-04-08 1.08 1.09 1.01 1.03 0.0M
2025-04-07 1.00 1.10 0.97 1.10 0.1M
2025-04-04 0.95 1.15 0.91 1.05 0.1M
2025-04-03 1.04 1.04 0.97 0.98 0.1M
2025-04-02 1.06 1.06 1.00 1.01 0.1M
2025-04-01 1.08 1.10 1.02 1.03 0.1M
2025-03-31 1.11 1.12 1.03 1.08 0.1M
2025-03-28 1.14 1.18 1.08 1.09 0.1M
2025-03-27 1.11 1.15 1.06 1.15 0.1M
2025-03-26 1.16 1.16 1.10 1.13 0.1M
2025-03-25 1.19 1.20 1.11 1.13 0.1M
2025-03-24 1.13 1.20 1.11 1.15 0.5M
2025-03-21 1.16 1.72 1.12 1.23 4.9M
2025-03-20 1.22 1.30 1.14 1.17 0.1M
2025-03-19 1.36 1.36 1.23 1.27 0.0M
2025-03-18 1.38 1.41 1.36 1.36 0.1M
2025-03-17 1.42 1.43 1.38 1.39 0.0M
2025-03-14 1.45 1.50 1.41 1.43 0.0M
2025-03-13 1.46 1.51 1.41 1.42 0.0M
2025-03-12 1.47 1.51 1.46 1.48 0.0M
2025-03-11 1.49 1.53 1.37 1.48 0.0M
2025-03-10 1.51 1.51 1.39 1.44 0.0M
2025-03-07 1.53 1.53 1.48 1.50 0.0M
2025-03-06 1.52 1.61 1.50 1.57 0.0M
2025-03-05 1.72 1.72 1.54 1.57 0.0M
2025-03-04 1.64 1.65 1.52 1.61 0.1M
2025-03-03 1.60 1.66 1.57 1.65 0.0M
2025-02-28 1.70 1.74 1.58 1.61 0.0M
2025-02-27 1.78 1.78 1.69 1.77 0.0M
2025-02-26 1.74 1.82 1.71 1.74 0.1M
2025-02-25 1.71 1.74 1.60 1.61 0.0M
2025-02-24 1.53 1.82 1.53 1.75 0.1M
2025-02-21 1.51 1.59 1.51 1.54 0.0M
2025-02-20 1.55 1.61 1.52 1.52 0.0M
2025-02-19 1.57 1.60 1.51 1.55 0.0M
2025-02-18 1.68 1.68 1.60 1.60 0.0M
2025-02-14 1.71 1.77 1.57 1.65 0.0M
2025-02-13 1.66 1.75 1.66 1.71 0.0M
2025-02-12 1.68 1.79 1.68 1.72 0.0M
2025-02-11 1.69 1.79 1.67 1.70 0.0M
2025-02-10 1.78 1.80 1.69 1.71 0.0M
2025-02-07 1.70 1.81 1.67 1.81 0.0M
2025-02-06 1.56 1.68 1.52 1.68 0.0M
2025-02-05 1.57 1.59 1.53 1.56 0.0M
2025-02-04 1.43 1.57 1.40 1.57 0.0M
2025-02-03 1.40 1.48 1.37 1.46 0.0M
2025-01-31 1.48 1.49 1.44 1.46 0.0M
2025-01-30 1.50 1.55 1.49 1.49 0.0M
2025-01-29 1.51 1.52 1.49 1.50 0.0M
2025-01-28 1.49 1.54 1.46 1.51 0.0M
2025-01-27 1.50 1.50 1.44 1.46 0.0M
2025-01-24 1.44 1.50 1.40 1.48 0.0M
2025-01-23 1.37 1.48 1.35 1.40 0.0M
2025-01-22 1.53 1.56 1.47 1.48 0.0M
2025-01-21 1.54 1.54 1.46 1.51 0.0M
2025-01-17 1.47 1.51 1.43 1.51 0.0M
2025-01-16 1.48 1.50 1.46 1.48 0.0M
2025-01-15 1.53 1.55 1.49 1.50 0.0M
2025-01-14 1.69 1.69 1.53 1.53 0.0M
2025-01-13 1.63 1.65 1.59 1.59 0.0M
2025-01-10 1.73 1.74 1.60 1.69 0.0M
2025-01-08 1.71 1.79 1.66 1.75 0.0M
2025-01-07 1.73 1.82 1.70 1.73 0.0M
2025-01-06 1.75 1.88 1.70 1.77 0.1M
2025-01-03 1.90 1.90 1.64 1.76 0.2M
2025-01-02 1.79 2.15 1.79 1.96 0.1M