Skip to main content
Electra Battery Materials Corporation (TSXV:ELBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
0.00 (0.00%)
At close: Mar 9, 2026

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.940.880.930.93-252,242
Mar 6, 20260.990.990.930.930.93-6.06%174,800
Mar 5, 20261.031.030.980.990.99-1.98%153,428
Mar 4, 20261.001.010.971.011.011.00%84,017
Mar 3, 20261.031.030.961.001.00-0.99%220,453
Mar 2, 20261.031.031.001.011.01-1.94%386,817
Feb 27, 20261.091.091.011.031.03-5.50%549,995
Feb 26, 20261.101.111.071.091.09-225,321
Feb 25, 20261.111.111.081.091.091.87%114,540
Feb 24, 20261.121.131.071.071.07-4.46%223,327
Feb 23, 20261.111.131.091.121.12-3.45%414,241
Feb 20, 20261.181.211.141.161.16-1.69%288,858
Feb 19, 20261.181.191.151.181.180.85%73,814
Feb 18, 20261.201.201.161.171.17-0.85%40,650
Feb 17, 20261.191.191.141.181.18-3.28%127,215
Feb 13, 20261.171.221.161.221.223.39%56,984
Feb 12, 20261.181.201.151.181.18-3.28%160,669
Feb 11, 20261.301.301.191.221.22-2.40%130,273
Feb 10, 20261.251.271.231.251.25-0.79%39,558
Feb 9, 20261.251.281.211.261.260.80%173,845
Feb 6, 20261.231.271.161.251.256.84%219,663
Feb 5, 20261.211.251.161.171.17-7.87%277,021
Feb 4, 20261.311.321.211.271.27-3.79%177,977
Feb 3, 20261.311.331.241.321.323.94%183,452
Feb 2, 20261.261.291.231.271.271.60%232,552
Jan 30, 20261.351.361.231.251.25-10.07%602,118
Jan 29, 20261.441.441.291.391.39-5.44%415,588
Jan 28, 20261.431.471.381.471.473.52%184,596
Jan 27, 20261.501.501.351.421.42-2.07%192,874
Jan 26, 20261.701.701.421.451.45-9.38%711,345
Jan 23, 20261.681.701.571.601.60-3.03%540,723
Jan 22, 20261.471.661.421.651.6514.58%1,108,386
Jan 21, 20261.351.541.331.441.447.46%937,093
Jan 20, 20261.331.351.271.341.34-2.19%181,159
Jan 19, 20261.261.371.261.371.376.20%157,829
Jan 16, 20261.291.311.231.291.293.20%142,699
Jan 15, 20261.311.311.251.251.25-149,638
Jan 14, 20261.321.321.251.251.25-3.10%150,346
Jan 13, 20261.351.351.271.291.29-2.27%76,850
Jan 12, 20261.311.321.271.321.322.72%137,629
Jan 9, 20261.331.351.281.291.291.98%121,775
Jan 8, 20261.291.311.261.261.26-3.08%77,575
Jan 7, 20261.281.331.281.301.300.78%181,425
Jan 6, 20261.321.321.231.291.292.38%146,462
Jan 5, 20261.261.321.251.261.263.28%135,197
Jan 2, 20261.111.241.111.221.229.91%246,171
Dec 31, 20251.161.181.071.111.11-4.31%263,276
Dec 30, 20251.171.181.151.161.16-2.52%140,812
Dec 29, 20251.221.221.151.191.19-4.03%192,257
Dec 24, 20251.221.251.181.241.243.33%159,044
Dec 23, 20251.281.281.171.201.20-6.25%217,192
Dec 22, 20251.271.331.271.281.28-2.29%138,691
Dec 19, 20251.191.331.191.311.3112.45%260,157
Dec 18, 20251.231.231.151.171.17-2.10%306,830
Dec 17, 20251.271.291.191.191.19-6.30%201,756
Dec 16, 20251.261.291.201.271.27-0.78%175,757
Dec 15, 20251.301.301.231.281.28-0.78%133,858
Dec 12, 20251.371.371.271.291.29-5.15%126,464
Dec 11, 20251.401.411.351.361.36-2.16%88,357
Dec 10, 20251.451.451.351.391.39-2.11%205,845
Dec 9, 20251.461.461.381.421.42-2.74%51,528
Dec 8, 20251.401.501.341.461.462.82%190,704
Dec 5, 20251.481.521.401.421.42-2.07%141,888
Dec 4, 20251.391.481.371.451.454.32%172,608
Dec 3, 20251.311.411.291.391.394.51%174,642
Dec 2, 20251.351.351.311.331.33-2.92%78,812
Dec 1, 20251.381.401.331.371.37-1.79%112,031
Nov 28, 20251.311.411.311.401.408.14%250,706
Nov 27, 20251.321.341.291.291.29-1.53%125,086
Nov 26, 20251.401.401.291.311.31-4.38%150,467
Nov 25, 20251.361.391.291.371.373.79%113,957
Nov 24, 20251.271.321.201.321.3210.92%228,731
Nov 21, 20251.241.271.181.191.19-4.03%162,637
Nov 20, 20251.351.401.221.241.24-6.06%505,493
Nov 19, 20251.291.321.271.321.323.94%89,699
Nov 18, 20251.251.271.201.271.273.25%202,277
Nov 17, 20251.311.341.211.231.23-4.65%248,723
Nov 14, 20251.251.331.251.291.29-3.01%385,354
Nov 13, 20251.411.431.331.331.33-6.34%415,982
Nov 12, 20251.401.441.401.421.42-491,246
Nov 11, 20251.541.541.391.421.42-5.96%502,505
Nov 10, 20251.601.601.481.511.513.42%1,937,366
Nov 7, 20251.351.481.311.461.4611.45%981,882
Nov 6, 20251.401.431.301.311.31-9.34%432,341
Nov 5, 20251.521.581.431.451.453.96%1,253,246
Nov 4, 20251.421.471.351.391.39-2.11%712,047
Nov 3, 20251.801.801.421.421.42-19.32%1,535,610
Oct 31, 20251.941.961.761.761.76-9.74%1,413,075
Oct 30, 20252.022.021.861.951.95-4.41%1,622,513
Oct 29, 20252.002.101.912.042.043.55%343,114
Oct 28, 20252.002.031.881.971.97-4.37%536,755
Oct 27, 20252.152.151.852.062.06-1,405,176
Oct 24, 20252.252.252.032.062.06-12.71%1,366,966
Oct 23, 20252.522.652.182.362.362.16%2,227,154
Oct 22, 20252.142.522.022.312.311.76%2,020,353
Oct 21, 20252.352.462.172.272.27-23.57%1,880,404
Oct 20, 20253.053.502.642.972.97-3.88%763,308
Oct 17, 20253.403.582.573.093.0936.73%2,721,946
Oct 16, 20253.203.202.222.262.26-29.60%4,451,226
Oct 15, 20255.815.903.023.213.21-50.99%2,200,052