Stockscreener 앱 받기
0.472
0.82%
-0.0039
Electra Battery Materials Corp 주식 (ELBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.49 | $0.47 | $0.02 | 45,907.0 | -0.82% |
| 2024-11-26 | $0.499 | $0.47 | $0.029 | 53,037.0 | -4.80% |
| 2024-11-25 | $0.504 | $0.4806 | $0.0234 | 78,841.0 | +1.85% |
| 2024-11-22 | $0.52 | $0.476 | $0.044 | 52,201.0 | -2.62% |
| 2024-11-21 | $0.5251 | $0.4743 | $0.0508 | 114,039.0 | +3.90% |
| 2024-11-20 | $0.5029 | $0.4814 | $0.0215 | 75,799.0 | -4.88% |
| 2024-11-19 | $0.5228 | $0.4634 | $0.0594 | 69,508.0 | +2.93% |
| 2024-11-18 | $0.53 | $0.492 | $0.038 | 65,956.0 | -3.32% |
| 2024-11-15 | $0.54 | $0.5029 | $0.0371 | 32,062.0 | -0.37% |
| 2024-11-14 | $0.54 | $0.505 | $0.035 | 158,987.0 | +0.65% |
| 2024-11-13 | $0.53 | $0.51 | $0.02 | 54,847.0 | -5.61% |
| 2024-11-12 | $0.55 | $0.5208 | $0.0292 | 50,102.0 | -0.04% |
| 2024-11-11 | $0.56 | $0.52 | $0.04 | 66,291.0 | -3.27% |
| 2024-11-08 | $0.58 | $0.55 | $0.03 | 39,684.0 | -1.93% |
| 2024-11-07 | $0.5747 | $0.5308 | $0.0439 | 33,594.0 | +0.18% |
| 2024-11-06 | $0.57 | $0.53 | $0.04 | 84,066.0 | +1.88% |
| 2024-11-05 | $0.5698 | $0.52 | $0.0498 | 37,093.0 | +7.60% |
| 2024-11-04 | $0.55 | $0.51 | $0.04 | 36,591.0 | +1.98% |
| 2024-11-01 | $0.5165 | $0.504 | $0.0125 | 28,306.0 | -1.28% |
| 2024-10-31 | $0.528 | $0.5029 | $0.0251 | 12,526.0 | +1.08% |
| 2024-10-30 | $0.534 | $0.503 | $0.031 | 33,181.0 | -4.65% |
| 2024-10-29 | $0.566 | $0.517 | $0.049 | 38,536.0 | -0.74% |
Electra Battery Materials Corp 주식 (ELBM) 연도별 가격 이력
이 심층 분석에서는 Electra Battery Materials Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELBM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electra Battery Materials Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electra Battery Materials Corp 주식 (ELBM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.58 | $0.4634 | $0.1166 | 1,222,818.0 | -8.62% |
| 2024-10 | $0.65 | $0.5029 | $0.1471 | 990,950.0 | -9.70% |
| 2024-09 | $0.6947 | $0.475 | $0.2197 | 2,962,173.0 | -17.28% |
| 2024-08 | $0.7074 | $0.2611 | $0.4463 | 18,798,718.0 | +91.13% |
| 2024-07 | $0.4549 | $0.36 | $0.0949 | 1,370,014.0 | -13.86% |
| 2024-06 | $0.499 | $0.37 | $0.129 | 1,378,037.0 | -10.64% |
| 2024-05 | $0.50 | $0.4267 | $0.0733 | 1,282,917.0 | +9.58% |
| 2024-04 | $0.52 | $0.40 | $0.12 | 1,320,198.0 | -5.53% |
| 2024-03 | $0.567 | $0.4394 | $0.1276 | 2,031,171.0 | -15.93% |
| 2024-02 | $0.75 | $0.3375 | $0.4125 | 7,395,451.0 | +59.34% |
| 2024-01 | $0.46 | $0.3101 | $0.1499 | 3,473,479.0 | -7.18% |
Electra Battery Materials Corp 주식 (ELBM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4987 | $0.31 | $0.1887 | 4,918,246.0 | -24.46% |
| 2023-11 | $0.5458 | $0.4502 | $0.0956 | 1,628,020.0 | -8.79% |
| 2023-10 | $0.62 | $0.42 | $0.20 | 2,698,284.0 | -14.26% |
| 2023-09 | $0.7827 | $0.5513 | $0.2314 | 2,379,265.0 | -18.18% |
| 2023-08 | $1.80 | $0.6485 | $1.15 | 17,902,034.0 | -50.63% |
| 2023-07 | $2.66 | $0.8899 | $1.77 | 78,761,457.0 | +57.73% |
| 2023-06 | $1.37 | $0.97 | $0.3998 | 985,936.0 | -7.62% |
| 2023-05 | $1.97 | $0.832 | $1.14 | 2,970,327.0 | -43.55% |
| 2023-04 | $2.47 | $1.80 | $0.67 | 1,086,250.0 | -9.27% |
| 2023-03 | $2.19 | $1.71 | $0.4785 | 866,029.0 | -2.38% |
| 2023-02 | $2.38 | $2.01 | $0.37 | 662,330.0 | -10.26% |
| 2023-01 | $2.74 | $1.63 | $1.11 | 1,048,351.0 | +40.96% |
Electra Battery Materials Corp 주식 (ELBM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.35 | $1.48 | $0.87 | 1,772,952.0 | -25.89% |
| 2022-11 | $3.09 | $2.22 | $0.87 | 2,636,557.0 | -23.29% |
| 2022-10 | $3.21 | $2.80 | $0.41 | 754,358.0 | +4.85% |
| 2022-09 | $4.05 | $2.75 | $1.30 | 2,939,344.0 | -16.11% |
| 2022-08 | $4.50 | $3.30 | $1.20 | 1,237,336.0 | -16.37% |
| 2022-07 | $4.36 | $2.54 | $1.82 | 1,118,786.0 | +42.29% |
| 2022-06 | $4.02 | $2.75 | $1.27 | 1,038,599.0 | -29.01% |
| 2022-05 | $4.37 | $3.55 | $0.8199 | 419,735.0 | +0.00% |
1.28%
자본화:
|
볼륨(24시간):