Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Electra Battery (ELBM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8581 0.93 0.843 0.90 75,921
5th Feb 2026 (Thu) 0.8837 0.9087 0.8455 0.858 111,467
4th Feb 2026 (Wed) 0.92 0.94 0.8813 0.94 50,438
3rd Feb 2026 (Tue) 0.965 0.9779 0.90 0.97 174,259
2nd Feb 2026 (Mon) 0.9328 0.9467 0.90 0.9116 53,336
30th Jan 2026 (Fri) 0.975 0.9791 0.90 0.91 187,443
29th Jan 2026 (Thu) 1.02 1.02 0.95 1.01 80,943
28th Jan 2026 (Wed) 1.05 1.055 1.01 1.03 45,015
27th Jan 2026 (Tue) 1.075 1.075 0.9892 1.03 170,034
26th Jan 2026 (Mon) 1.20 1.23 1.03 1.04 238,509
23rd Jan 2026 (Fri) 1.24 1.24 1.15 1.19 226,746
22nd Jan 2026 (Thu) 1.06 1.21 1.02 1.19 378,722
21st Jan 2026 (Wed) 0.9662 1.09 0.9662 1.04 187,781
20th Jan 2026 (Tue) 0.931 0.9788 0.9236 0.95 122,228
19th Jan 2026 (Mon) 0.895 0.935 0.88 0.9174 57,115
16th Jan 2026 (Fri) 0.895 0.935 0.88 0.9174 57,115
15th Jan 2026 (Thu) 0.9348 0.935 0.8904 0.8902 69,141
14th Jan 2026 (Wed) 0.92 0.9306 0.9002 0.901 41,355
13th Jan 2026 (Tue) 0.9487 0.95 0.9051 0.9457 37,880
12th Jan 2026 (Mon) 0.935 0.951 0.9235 0.9457 90,966
9th Jan 2026 (Fri) 0.9368 0.967 0.9134 0.91 53,004
8th Jan 2026 (Thu) 0.95 0.95 0.9119 0.91 37,274
7th Jan 2026 (Wed) 0.9364 0.9633 0.9202 0.935 58,246
6th Jan 2026 (Tue) 0.945 0.9454 0.8901 0.9118 101,026
5th Jan 2026 (Mon) 0.9131 0.955 0.91 0.9075 89,309
2nd Jan 2026 (Fri) 0.8398 0.90 0.8384 0.8801 39,884
1st Jan 2026 (Thu) 0.84 0.8639 0.79 0.80 111,594
31st Dec 2025 (Wed) 0.84 0.8639 0.79 0.80 111,594
30th Dec 2025 (Tue) 0.8374 0.8501 0.83 0.83 30,788
29th Dec 2025 (Mon) 0.8672 0.879 0.8321 0.83 100,857
26th Dec 2025 (Fri) 0.8716 0.8901 0.851 0.881 22,913
25th Dec 2025 (Thu) 0.8799 0.8983 0.8624 0.8718 26,788
24th Dec 2025 (Wed) 0.8799 0.8983 0.8624 0.8718 26,788
23rd Dec 2025 (Tue) 0.914 0.914 0.8518 0.8515 143,714
22nd Dec 2025 (Mon) 0.94 0.9643 0.915 0.91 52,938
19th Dec 2025 (Fri) 0.8575 0.9536 0.8551 0.9274 90,766
18th Dec 2025 (Thu) 0.8713 0.8713 0.84 0.8566 38,779
17th Dec 2025 (Wed) 0.93 0.93 0.8619 0.86 66,602
16th Dec 2025 (Tue) 0.8997 0.93 0.861 0.9155 67,614
15th Dec 2025 (Mon) 0.92 0.9291 0.88 0.88 107,928
12th Dec 2025 (Fri) 0.9701 0.9701 0.92 0.92 66,246
11th Dec 2025 (Thu) 0.9955 1.00 0.96 0.98 67,473
10th Dec 2025 (Wed) 1.02 1.02 0.98 0.99 28,715
9th Dec 2025 (Tue) 1.035 1.04 1.00 1.04 18,304
8th Dec 2025 (Mon) 1.00 1.07 0.97 1.05 48,142
FTSE 100 Latest
Value10,369.75
Change60.53