ELBM Historical Prices
Electra Battery Materials Corporation Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
1.25
Period low
0.3740
Period change
-56.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.4300 | 0.4390 | 0.3961 | 0.4082 | -5.77% | 319,445 |
| Nov 4, 2026 | 0.4400 | 0.4400 | 0.4200 | 0.4332 | +1.81% | 103,338 |
| Nov 3, 2026 | 0.4150 | 0.4342 | 0.4120 | 0.4255 | +2.43% | 155,264 |
| Nov 2, 2026 | 0.4200 | 0.4300 | 0.4080 | 0.4154 | +0.83% | 226,308 |
| Oct 30, 2026 | 0.4370 | 0.4370 | 0.4100 | 0.4120 | -6.62% | 247,917 |
| Oct 29, 2026 | 0.4551 | 0.4571 | 0.4300 | 0.4412 | -4.09% | 262,869 |
| Oct 28, 2026 | 0.4685 | 0.4700 | 0.4401 | 0.4600 | -0.26% | 158,896 |
| Oct 27, 2026 | 0.4500 | 0.4691 | 0.4387 | 0.4612 | +3.06% | 202,632 |
| Oct 26, 2026 | 0.4524 | 0.4651 | 0.4407 | 0.4475 | +1.34% | 398,626 |
| Oct 23, 2026 | 0.3931 | 0.4651 | 0.3931 | 0.4416 | +10.98% | 580,088 |
| Oct 22, 2026 | 0.3945 | 0.3996 | 0.3740 | 0.3979 | +0.33% | 545,461 |
| Oct 21, 2026 | 0.4199 | 0.4200 | 0.3917 | 0.3966 | -4.87% | 468,996 |
| Oct 20, 2026 | 0.4360 | 0.4449 | 0.4000 | 0.4169 | -4.80% | 730,130 |
| Oct 19, 2026 | 0.4586 | 0.4701 | 0.4366 | 0.4379 | -6.23% | 310,035 |
| Oct 16, 2026 | 0.4800 | 0.4850 | 0.4613 | 0.4670 | +0.49% | 199,392 |
| Oct 15, 2026 | 0.4369 | 0.4890 | 0.4269 | 0.4647 | +5.59% | 518,244 |
| Oct 14, 2026 | 0.4888 | 0.4899 | 0.4400 | 0.4401 | -8.37% | 498,968 |
| Oct 13, 2026 | 0.4864 | 0.5143 | 0.4769 | 0.4803 | +0.95% | 749,165 |
| Oct 12, 2026 | 0.4920 | 0.4985 | 0.4650 | 0.4758 | -3.12% | 478,659 |
| Oct 9, 2026 | 0.5116 | 0.5116 | 0.4900 | 0.4911 | -2.40% | 231,381 |
| Oct 8, 2026 | 0.4950 | 0.5073 | 0.4948 | 0.5032 | +1.49% | 478,460 |
| Oct 7, 2026 | 0.5050 | 0.5180 | 0.4951 | 0.4958 | -2.19% | 319,735 |
| Oct 6, 2026 | 0.5068 | 0.5178 | 0.5000 | 0.5069 | -0.55% | 218,589 |
| Oct 5, 2026 | 0.5000 | 0.5215 | 0.5000 | 0.5097 | +2.14% | 540,040 |
| Oct 2, 2026 | 0.5010 | 0.5141 | 0.4980 | 0.4990 | -0.24% | 230,564 |
| Oct 1, 2026 | 0.5164 | 0.5169 | 0.4947 | 0.5002 | +0.87% | 310,564 |
| Sep 30, 2026 | 0.5120 | 0.5153 | 0.4950 | 0.4959 | -2.40% | 487,632 |
| Sep 29, 2026 | 0.5300 | 0.5300 | 0.5049 | 0.5081 | -4.10% | 533,684 |
| Sep 28, 2026 | 0.5378 | 0.5400 | 0.5263 | 0.5298 | -1.56% | 185,507 |
| Sep 25, 2026 | 0.5311 | 0.5470 | 0.5300 | 0.5382 | +2.14% | 113,007 |
| Sep 24, 2026 | 0.5436 | 0.5436 | 0.5203 | 0.5269 | -3.07% | 217,241 |
| Sep 23, 2026 | 0.5700 | 0.5811 | 0.5357 | 0.5436 | -5.54% | 333,978 |
| Sep 22, 2026 | 0.5850 | 0.5979 | 0.5638 | 0.5755 | -0.59% | 318,959 |
| Sep 21, 2026 | 0.5550 | 0.5901 | 0.5550 | 0.5789 | +3.80% | 402,736 |
| Sep 18, 2026 | 0.5600 | 0.5600 | 0.5403 | 0.5577 | +1.34% | 173,265 |
| Sep 17, 2026 | 0.5502 | 0.5601 | 0.5500 | 0.5503 | +2.92% | 345,968 |
| Sep 16, 2026 | 0.5625 | 0.5773 | 0.5325 | 0.5347 | +0.73% | 506,130 |
| Sep 15, 2026 | 0.5233 | 0.5402 | 0.5221 | 0.5308 | +0.72% | 267,655 |
| Sep 14, 2026 | 0.5199 | 0.5500 | 0.5168 | 0.5270 | +0.92% | 472,724 |
| Sep 11, 2026 | 0.5498 | 0.5581 | 0.5220 | 0.5222 | -8.77% | 379,691 |
| Sep 9, 2026 | 0.5950 | 0.5975 | 0.5697 | 0.5724 | -2.62% | 195,907 |
| Sep 8, 2026 | 0.5908 | 0.5999 | 0.5801 | 0.5878 | -1.04% | 253,168 |
| Sep 4, 2026 | 0.5774 | 0.5972 | 0.5560 | 0.5940 | +5.47% | 411,715 |
| Sep 3, 2026 | 0.5600 | 0.5890 | 0.5560 | 0.5632 | -1.05% | 468,700 |
| Sep 2, 2026 | 0.5810 | 0.5984 | 0.5652 | 0.5692 | -4.38% | 376,946 |
| Aug 31, 2026 | 0.6010 | 0.6099 | 0.5950 | 0.5953 | -1.96% | 248,184 |
| Aug 28, 2026 | 0.6352 | 0.6352 | 0.6000 | 0.6072 | -2.22% | 323,161 |
| Aug 27, 2026 | 0.6080 | 0.6225 | 0.6071 | 0.6210 | +2.44% | 336,676 |
| Aug 26, 2026 | 0.6290 | 0.6290 | 0.5954 | 0.6062 | -1.21% | 246,355 |
| Aug 25, 2026 | 0.6059 | 0.6174 | 0.6007 | 0.6136 | +2.69% | 221,589 |
| Aug 24, 2026 | 0.6353 | 0.6353 | 0.5905 | 0.5975 | -5.10% | 286,477 |
| Aug 21, 2026 | 0.6319 | 0.6479 | 0.6200 | 0.6296 | +4.46% | 516,803 |
| Aug 20, 2026 | 0.6139 | 0.6356 | 0.5882 | 0.6027 | -0.56% | 917,918 |
| Aug 19, 2026 | 0.5800 | 0.6200 | 0.5800 | 0.6061 | +5.04% | 448,518 |
| Aug 18, 2026 | 0.5840 | 0.5840 | 0.5625 | 0.5770 | +0.84% | 243,631 |
| Aug 17, 2026 | 0.5900 | 0.5900 | 0.5700 | 0.5722 | -3.05% | 263,404 |
| Aug 14, 2026 | 0.5861 | 0.5965 | 0.5802 | 0.5902 | +0.20% | 261,005 |
| Aug 13, 2026 | 0.6055 | 0.6199 | 0.5807 | 0.5890 | -2.73% | 168,204 |
| Aug 12, 2026 | 0.6096 | 0.6240 | 0.5911 | 0.6055 | +0.10% | 160,144 |
| Aug 11, 2026 | 0.6010 | 0.6063 | 0.5855 | 0.6049 | -2.31% | 311,618 |
| Aug 10, 2026 | 0.6096 | 0.6210 | 0.5720 | 0.6192 | +3.20% | 403,082 |
| Aug 7, 2026 | 0.6342 | 0.6342 | 0.5800 | 0.6000 | -4.06% | 922,127 |
| Aug 6, 2026 | 0.6100 | 0.6479 | 0.5686 | 0.6254 | +5.11% | 817,013 |
| Aug 5, 2026 | 0.5550 | 0.6000 | 0.5400 | 0.5950 | +9.31% | 470,776 |
| Aug 4, 2026 | 0.4987 | 0.5530 | 0.4920 | 0.5443 | +11.13% | 372,096 |
| Aug 3, 2026 | 0.5130 | 0.5148 | 0.4855 | 0.4898 | -4.71% | 443,732 |
| Jul 31, 2026 | 0.5100 | 0.5250 | 0.5000 | 0.5140 | +1.50% | 390,795 |
| Jul 30, 2026 | 0.4900 | 0.5149 | 0.4900 | 0.5064 | +1.73% | 381,764 |
| Jul 29, 2026 | 0.5100 | 0.5234 | 0.4930 | 0.4978 | -3.06% | 496,453 |
| Jul 28, 2026 | 0.5100 | 0.5196 | 0.4986 | 0.5135 | -0.10% | 288,537 |
| Jul 27, 2026 | 0.5204 | 0.5235 | 0.5074 | 0.5140 | +1.88% | 237,327 |
| Jul 24, 2026 | 0.5300 | 0.5375 | 0.5004 | 0.5045 | -4.85% | 339,424 |
| Jul 23, 2026 | 0.5415 | 0.5450 | 0.5254 | 0.5302 | -2.84% | 170,089 |
| Jul 22, 2026 | 0.5579 | 0.5680 | 0.5352 | 0.5457 | +4.40% | 275,525 |
| Jul 21, 2026 | 0.5180 | 0.5419 | 0.5015 | 0.5227 | +1.30% | 208,047 |
| Jul 20, 2026 | 0.5160 | 0.5320 | 0.4981 | 0.5160 | +2.99% | 401,849 |
| Jul 17, 2026 | 0.5323 | 0.5351 | 0.5010 | 0.5010 | -6.95% | 587,112 |
| Jul 16, 2026 | 0.5630 | 0.5703 | 0.5380 | 0.5384 | -5.58% | 292,365 |
| Jul 15, 2026 | 0.5660 | 0.5860 | 0.5589 | 0.5702 | -1.21% | 77,424 |
| Jul 14, 2026 | 0.5595 | 0.5985 | 0.5595 | 0.5772 | +3.83% | 330,589 |
| Jul 13, 2026 | 0.5652 | 0.5652 | 0.5420 | 0.5559 | -2.23% | 283,992 |
| Jul 10, 2026 | 0.5767 | 0.5767 | 0.5603 | 0.5686 | -1.40% | 155,490 |
| Jul 9, 2026 | 0.5800 | 0.5800 | 0.5522 | 0.5767 | +1.93% | 168,037 |
| Jul 8, 2026 | 0.5620 | 0.5714 | 0.5464 | 0.5658 | -0.98% | 258,263 |
| Jul 7, 2026 | 0.5692 | 0.5740 | 0.5350 | 0.5714 | +0.39% | 685,664 |
| Jul 6, 2026 | 0.5699 | 0.5789 | 0.5636 | 0.5692 | +1.10% | 200,760 |
| Jul 2, 2026 | 0.5917 | 0.6070 | 0.5500 | 0.5630 | -2.65% | 391,565 |
| Jul 1, 2026 | 0.6033 | 0.6099 | 0.5702 | 0.5783 | -4.22% | 303,082 |
| Jun 30, 2026 | 0.5425 | 0.6045 | 0.5336 | 0.6038 | +14.79% | 777,562 |
| Jun 29, 2026 | 0.5197 | 0.5380 | 0.5010 | 0.5260 | +1.21% | 320,672 |
| Jun 26, 2026 | 0.5100 | 0.5305 | 0.5051 | 0.5197 | -0.06% | 524,114 |
| Jun 25, 2026 | 0.5200 | 0.5365 | 0.5080 | 0.5200 | -1.98% | 500,675 |
| Jun 24, 2026 | 0.5700 | 0.5715 | 0.5120 | 0.5305 | -5.89% | 883,769 |
| Jun 23, 2026 | 0.5800 | 0.5961 | 0.5534 | 0.5637 | -1.74% | 339,304 |
| Jun 22, 2026 | 0.5900 | 0.6000 | 0.5725 | 0.5737 | +0.65% | 343,041 |
| Jun 18, 2026 | 0.5800 | 0.5948 | 0.5700 | 0.5700 | +0.55% | 544,550 |
| Jun 17, 2026 | 0.6050 | 0.6292 | 0.5641 | 0.5669 | -7.08% | 749,756 |
| Jun 16, 2026 | 0.6160 | 0.6199 | 0.6001 | 0.6101 | -0.94% | 396,703 |
| Jun 15, 2026 | 0.6300 | 0.6371 | 0.6134 | 0.6159 | +3.23% | 422,274 |
| Jun 12, 2026 | 0.6367 | 0.6449 | 0.5911 | 0.5966 | -5.05% | 769,889 |
| Jun 11, 2026 | 0.6187 | 0.6400 | 0.5970 | 0.6283 | +2.15% | 343,419 |
| Jun 10, 2026 | 0.5955 | 0.6400 | 0.5886 | 0.6151 | +0.84% | 907,696 |
| Jun 9, 2026 | 0.6412 | 0.6660 | 0.5900 | 0.6100 | -1.93% | 706,176 |
| Jun 8, 2026 | 0.6666 | 0.6740 | 0.6157 | 0.6220 | -3.49% | 654,344 |
| Jun 5, 2026 | 0.7200 | 0.7219 | 0.6361 | 0.6445 | -7.93% | 1,353,147 |
| Jun 4, 2026 | 0.6825 | 0.7210 | 0.6750 | 0.7000 | +5.45% | 849,459 |
| Jun 3, 2026 | 0.7204 | 0.7300 | 0.6638 | 0.6638 | -10.54% | 948,899 |
| Jun 2, 2026 | 0.7052 | 0.7700 | 0.6901 | 0.7420 | +6.30% | 2,810,630 |
| Jun 1, 2026 | 0.6618 | 0.7200 | 0.6606 | 0.6980 | +6.92% | 2,516,838 |
| May 29, 2026 | 0.6609 | 0.6700 | 0.6340 | 0.6528 | +6.23% | 2,196,158 |
| May 28, 2026 | 0.6073 | 0.6255 | 0.5990 | 0.6145 | +0.08% | 684,873 |
| May 27, 2026 | 0.6330 | 0.6330 | 0.6058 | 0.6140 | -3.00% | 335,268 |
| May 26, 2026 | 0.6101 | 0.6439 | 0.6101 | 0.6330 | +3.26% | 684,754 |
| May 22, 2026 | 0.6052 | 0.6250 | 0.6001 | 0.6130 | +0.52% | 557,608 |
| May 21, 2026 | 0.5934 | 0.6260 | 0.5900 | 0.6098 | +1.13% | 418,957 |
| May 20, 2026 | 0.5810 | 0.6143 | 0.5726 | 0.6030 | +6.44% | 430,034 |
| May 19, 2026 | 0.5846 | 0.5895 | 0.5587 | 0.5665 | -1.53% | 695,328 |
| May 18, 2026 | 0.6020 | 0.6113 | 0.5702 | 0.5753 | -4.00% | 471,379 |
| May 15, 2026 | 0.6000 | 0.6105 | 0.5880 | 0.5993 | -3.26% | 636,838 |
| May 14, 2026 | 0.6174 | 0.6200 | 0.6000 | 0.6195 | +0.34% | 618,113 |
| May 13, 2026 | 0.6203 | 0.6391 | 0.6101 | 0.6174 | -0.66% | 611,183 |
| May 12, 2026 | 0.6379 | 0.6396 | 0.6071 | 0.6215 | -3.25% | 926,728 |
| May 11, 2026 | 0.6351 | 0.6608 | 0.6302 | 0.6424 | -0.26% | 611,811 |
| May 8, 2026 | 0.6600 | 0.6778 | 0.6199 | 0.6441 | -1.96% | 844,500 |
| May 7, 2026 | 0.6765 | 0.6765 | 0.6400 | 0.6570 | +0.15% | 1,192,536 |
| May 6, 2026 | 0.6882 | 0.6882 | 0.6500 | 0.6560 | +0.15% | 1,488,555 |
| May 5, 2026 | 0.6371 | 0.6700 | 0.6300 | 0.6550 | +8.75% | 4,182,830 |
| May 4, 2026 | 0.6993 | 0.7300 | 0.5880 | 0.6023 | +2.61% | 9,070,951 |
| May 1, 2026 | 0.6123 | 0.6123 | 0.5801 | 0.5870 | -2.89% | 265,220 |
| Apr 30, 2026 | 0.5674 | 0.6518 | 0.5660 | 0.6045 | +7.77% | 582,614 |
| Apr 29, 2026 | 0.5999 | 0.5999 | 0.5520 | 0.5609 | -5.64% | 481,910 |
| Apr 28, 2026 | 0.6124 | 0.6198 | 0.5913 | 0.5944 | -3.21% | 366,258 |
| Apr 27, 2026 | 0.6300 | 0.6434 | 0.6122 | 0.6141 | -2.34% | 309,428 |
| Apr 24, 2026 | 0.6060 | 0.6288 | 0.5985 | 0.6288 | +6.22% | 342,364 |
| Apr 23, 2026 | 0.6300 | 0.6300 | 0.5881 | 0.5920 | -3.58% | 599,912 |
| Apr 22, 2026 | 0.6239 | 0.6565 | 0.6050 | 0.6140 | -3.58% | 833,214 |
| Apr 21, 2026 | 0.6600 | 0.6805 | 0.6180 | 0.6368 | -6.27% | 961,067 |
| Apr 20, 2026 | 0.6900 | 0.6900 | 0.6565 | 0.6794 | +0.65% | 436,477 |
| Apr 17, 2026 | 0.6530 | 0.7085 | 0.6500 | 0.6750 | +0.36% | 1,065,338 |
| Apr 16, 2026 | 0.6753 | 0.6850 | 0.6469 | 0.6726 | -0.49% | 1,152,130 |
| Apr 15, 2026 | 0.6180 | 0.6759 | 0.6140 | 0.6759 | +6.78% | 889,178 |
| Apr 14, 2026 | 0.5990 | 0.6669 | 0.5990 | 0.6330 | +4.80% | 993,429 |
| Apr 13, 2026 | 0.5850 | 0.6147 | 0.5815 | 0.6040 | +2.20% | 440,307 |
| Apr 10, 2026 | 0.5840 | 0.6100 | 0.5685 | 0.5910 | +4.42% | 600,560 |
| Apr 9, 2026 | 0.5929 | 0.6077 | 0.5614 | 0.5660 | -2.80% | 683,915 |
| Apr 8, 2026 | 0.6100 | 0.6300 | 0.5720 | 0.5823 | +1.62% | 581,115 |
| Apr 7, 2026 | 0.6217 | 0.6220 | 0.5730 | 0.5730 | -7.48% | 411,402 |
| Apr 6, 2026 | 0.6004 | 0.6500 | 0.6001 | 0.6193 | +4.61% | 453,912 |
| Apr 2, 2026 | 0.5630 | 0.6000 | 0.5500 | 0.5920 | +1.89% | 387,238 |
| Apr 1, 2026 | 0.5730 | 0.6201 | 0.5725 | 0.5810 | +3.75% | 810,673 |
| Mar 31, 2026 | 0.5200 | 0.5700 | 0.5119 | 0.5600 | +11.35% | 664,957 |
| Mar 30, 2026 | 0.5500 | 0.5500 | 0.5001 | 0.5029 | -8.01% | 533,913 |
| Mar 27, 2026 | 0.5609 | 0.5774 | 0.5350 | 0.5467 | -2.39% | 673,100 |
| Mar 26, 2026 | 0.5740 | 0.5939 | 0.5601 | 0.5601 | -3.48% | 328,706 |
| Mar 25, 2026 | 0.5734 | 0.6041 | 0.5701 | 0.5803 | +2.89% | 444,126 |
| Mar 24, 2026 | 0.5801 | 0.5912 | 0.5600 | 0.5640 | -2.93% | 643,378 |
| Mar 23, 2026 | 0.5583 | 0.6000 | 0.5441 | 0.5810 | +6.61% | 862,115 |
| Mar 20, 2026 | 0.5750 | 0.5900 | 0.5350 | 0.5450 | -5.05% | 1,254,778 |
| Mar 19, 2026 | 0.5790 | 0.5964 | 0.5565 | 0.5740 | -3.59% | 1,194,479 |
| Mar 18, 2026 | 0.6399 | 0.6403 | 0.5850 | 0.5954 | -6.43% | 1,405,656 |
| Mar 17, 2026 | 0.6573 | 0.6699 | 0.6363 | 0.6363 | -2.56% | 625,320 |
| Mar 16, 2026 | 0.6655 | 0.6750 | 0.6500 | 0.6530 | +0.34% | 500,511 |
| Mar 13, 2026 | 0.7010 | 0.7082 | 0.6454 | 0.6508 | -4.57% | 1,011,568 |
| Mar 12, 2026 | 0.7300 | 0.7363 | 0.6820 | 0.6820 | -3.12% | 322,356 |
| Mar 11, 2026 | 0.7000 | 0.7379 | 0.7000 | 0.7040 | -2.90% | 421,657 |
| Mar 10, 2026 | 0.6898 | 0.7700 | 0.6800 | 0.7250 | +8.86% | 1,636,975 |
| Mar 9, 2026 | 0.6830 | 0.6845 | 0.6420 | 0.6660 | -4.21% | 1,183,214 |
| Mar 6, 2026 | 0.6900 | 0.7192 | 0.6702 | 0.6953 | -3.26% | 1,224,861 |
| Mar 5, 2026 | 0.7100 | 0.7450 | 0.7050 | 0.7187 | -3.62% | 722,694 |
| Mar 4, 2026 | 0.6943 | 0.7472 | 0.6900 | 0.7457 | +2.56% | 845,231 |
| Mar 3, 2026 | 0.7450 | 0.7450 | 0.6999 | 0.7271 | -1.07% | 1,501,581 |
| Mar 2, 2026 | 0.7366 | 0.7475 | 0.7251 | 0.7350 | +0.00% | 748,555 |
| Feb 27, 2026 | 0.8095 | 0.8095 | 0.7350 | 0.7350 | -6.67% | 1,849,284 |
| Feb 26, 2026 | 0.8125 | 0.8125 | 0.7870 | 0.7875 | -1.43% | 458,866 |
| Feb 25, 2026 | 0.8000 | 0.8099 | 0.7900 | 0.7989 | +2.42% | 555,582 |
| Feb 24, 2026 | 0.8100 | 0.8296 | 0.7800 | 0.7800 | -2.69% | 701,599 |
| Feb 23, 2026 | 0.8080 | 0.8399 | 0.7900 | 0.8016 | -4.34% | 939,700 |
| Feb 20, 2026 | 0.8528 | 0.8699 | 0.8228 | 0.8380 | -1.87% | 664,150 |
| Feb 19, 2026 | 0.8450 | 0.8608 | 0.8416 | 0.8540 | +1.59% | 196,681 |
| Feb 18, 2026 | 0.8550 | 0.8700 | 0.8401 | 0.8406 | +0.07% | 286,319 |
| Feb 17, 2026 | 0.8500 | 0.8552 | 0.8250 | 0.8400 | -2.44% | 621,100 |
| Feb 13, 2026 | 0.8450 | 0.8849 | 0.8450 | 0.8610 | +2.50% | 371,330 |
| Feb 12, 2026 | 0.8774 | 0.8865 | 0.8332 | 0.8400 | -4.55% | 545,078 |
| Feb 11, 2026 | 0.9275 | 0.9400 | 0.8750 | 0.8800 | -1.12% | 426,362 |
| Feb 10, 2026 | 0.9130 | 0.9400 | 0.8900 | 0.8900 | -1.64% | 464,946 |
| Feb 9, 2026 | 0.8983 | 0.9195 | 0.8800 | 0.9048 | +0.53% | 613,579 |
| Feb 6, 2026 | 0.8650 | 0.9300 | 0.8430 | 0.9000 | +4.90% | 988,327 |
| Feb 5, 2026 | 0.8800 | 0.9087 | 0.8430 | 0.8580 | -8.72% | 1,559,534 |
| Feb 4, 2026 | 0.9263 | 0.9495 | 0.8800 | 0.9400 | -3.09% | 1,188,915 |
| Feb 3, 2026 | 0.9500 | 0.9800 | 0.8921 | 0.9700 | +6.41% | 1,992,232 |
| Feb 2, 2026 | 0.9400 | 0.9500 | 0.9000 | 0.9116 | +0.18% | 788,047 |
| Jan 30, 2026 | 0.9555 | 1.01 | 0.9000 | 0.9100 | -9.90% | 1,760,921 |
| Jan 29, 2026 | 1.04 | 1.06 | 0.9500 | 1.01 | -4.72% | 1,549,076 |
| Jan 28, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | +2.91% | 984,352 |
| Jan 27, 2026 | 1.06 | 1.08 | 0.9801 | 1.03 | -0.96% | 1,690,710 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.03 | 1.04 | -12.61% | 3,673,040 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.15 | 1.19 | +0.00% | 3,406,458 |
| Jan 22, 2026 | 1.06 | 1.21 | 1.02 | 1.19 | +14.42% | 5,126,443 |
| Jan 21, 2026 | 0.9664 | 1.10 | 0.9589 | 1.04 | +9.47% | 4,492,330 |
| Jan 20, 2026 | 0.9290 | 0.9788 | 0.9231 | 0.9500 | +3.55% | 1,282,618 |
| Jan 16, 2026 | 0.8900 | 0.9350 | 0.8800 | 0.9174 | +3.06% | 935,591 |
| Jan 15, 2026 | 0.9348 | 0.9350 | 0.8902 | 0.8902 | -1.20% | 905,219 |
| Jan 14, 2026 | 0.9010 | 0.9345 | 0.9002 | 0.9010 | -0.44% | 799,972 |
| Jan 13, 2026 | 0.9500 | 0.9500 | 0.9050 | 0.9050 | -4.30% | 481,758 |
| Jan 12, 2026 | 0.9150 | 0.9510 | 0.9150 | 0.9457 | +3.92% | 851,824 |
| Jan 9, 2026 | 0.9392 | 0.9677 | 0.9100 | 0.9100 | +0.00% | 639,806 |
| Jan 8, 2026 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -2.67% | 451,266 |
| Jan 7, 2026 | 0.9450 | 0.9650 | 0.9168 | 0.9350 | +2.54% | 767,512 |
| Jan 6, 2026 | 0.9400 | 0.9499 | 0.8900 | 0.9118 | +0.47% | 600,925 |
| Jan 5, 2026 | 0.9100 | 0.9559 | 0.9075 | 0.9075 | +3.11% | 1,018,518 |
| Jan 2, 2026 | 0.8398 | 0.9090 | 0.8301 | 0.8801 | +10.01% | 692,257 |
| Dec 31, 2025 | 0.8255 | 0.8713 | 0.7900 | 0.8000 | -3.61% | 1,237,270 |
| Dec 30, 2025 | 0.8374 | 0.8546 | 0.8300 | 0.8300 | +0.00% | 540,972 |
| Dec 29, 2025 | 0.8650 | 0.8800 | 0.8300 | 0.8300 | -5.79% | 1,160,769 |
| Dec 26, 2025 | 0.8900 | 0.9014 | 0.8500 | 0.8810 | +1.06% | 593,029 |
| Dec 24, 2025 | 0.8800 | 0.8986 | 0.8624 | 0.8718 | +2.38% | 516,079 |
| Dec 23, 2025 | 0.9200 | 0.9200 | 0.8510 | 0.8515 | -6.43% | 1,154,960 |
| Dec 22, 2025 | 0.9300 | 0.9650 | 0.9100 | 0.9100 | -1.88% | 700,539 |
| Dec 19, 2025 | 0.8581 | 0.9574 | 0.8551 | 0.9274 | +8.27% | 789,682 |
| Dec 18, 2025 | 0.8855 | 0.8855 | 0.8400 | 0.8566 | -0.40% | 873,846 |
| Dec 17, 2025 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | -6.06% | 847,362 |
| Dec 16, 2025 | 0.8977 | 0.9300 | 0.8610 | 0.9155 | +4.03% | 996,975 |
| Dec 15, 2025 | 0.9280 | 0.9318 | 0.8800 | 0.8800 | -4.35% | 1,156,864 |
| Dec 12, 2025 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | -6.12% | 1,078,036 |
| Dec 11, 2025 | 1.02 | 1.02 | 0.9600 | 0.9800 | -1.01% | 874,098 |
| Dec 10, 2025 | 1.03 | 1.03 | 0.9800 | 0.9900 | -4.81% | 610,752 |
| Dec 9, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | -0.95% | 513,895 |
| Dec 8, 2025 | 1.00 | 1.07 | 0.9650 | 1.05 | +2.94% | 946,682 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.00 | 1.02 | -1.92% | 925,545 |
| Dec 4, 2025 | 1.00 | 1.06 | 0.9800 | 1.04 | +4.14% | 1,189,386 |
| Dec 3, 2025 | 0.9300 | 1.01 | 0.9300 | 0.9987 | +6.81% | 792,027 |
| Dec 2, 2025 | 0.9600 | 0.9654 | 0.9301 | 0.9350 | -2.18% | 617,169 |
| Dec 1, 2025 | 0.9800 | 0.9949 | 0.9501 | 0.9558 | -4.42% | 651,507 |
| Nov 28, 2025 | 0.9400 | 1.02 | 0.9300 | 1.00 | +6.95% | 994,069 |
| Nov 26, 2025 | 0.9815 | 0.9900 | 0.9140 | 0.9350 | -3.63% | 1,061,766 |
| Nov 25, 2025 | 0.9450 | 0.9800 | 0.9001 | 0.9702 | +5.23% | 1,323,338 |
| Nov 24, 2025 | 0.8625 | 0.9440 | 0.8501 | 0.9220 | +8.53% | 1,378,790 |
| Nov 21, 2025 | 0.8800 | 0.9000 | 0.8360 | 0.8495 | -4.42% | 1,331,801 |
| Nov 20, 2025 | 0.9747 | 1.01 | 0.8800 | 0.8888 | -6.04% | 1,420,521 |
| Nov 19, 2025 | 0.9000 | 0.9500 | 0.8800 | 0.9459 | +5.10% | 1,216,140 |
| Nov 18, 2025 | 0.8689 | 0.9101 | 0.8684 | 0.9000 | +3.45% | 1,256,518 |
| Nov 17, 2025 | 0.9325 | 0.9580 | 0.8649 | 0.8700 | -7.34% | 1,532,644 |
| Nov 14, 2025 | 0.9200 | 0.9499 | 0.9000 | 0.9389 | -2.48% | 2,169,736 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.9514 | 0.9628 | -6.52% | 1,893,426 |
| Nov 12, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | +0.00% | 1,772,180 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | -6.36% | 2,405,268 |
| Nov 10, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | +5.77% | 5,400,024 |
| Nov 7, 2025 | 0.9348 | 1.06 | 0.9200 | 1.04 | +9.67% | 3,357,815 |
| Nov 6, 2025 | 1.02 | 1.02 | 0.9200 | 0.9483 | -9.69% | 4,228,700 |
Daily open, high, low, close and volume for Electra Battery Materials Corporation Common Stock (ELBM). Showing 249 trading days. Unadjusted prices.