Electra Battery Materials Corporation (TSXV:ELBM)
Canada
· Delayed Price · Currency is CAD 0.820
-0.025 (-2.96%)
Apr 28, 2026, 3:54 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -2.96% | 66,107 |
| Apr 27, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -1.74% | 17,240 |
| Apr 24, 2026 | 0.86 | 0.87 | 0.82 | 0.86 | 0.86 | 3.61% | 76,243 |
| Apr 23, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 115,404 |
| Apr 22, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 54,700 |
| Apr 21, 2026 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -4.92% | 178,886 |
| Apr 20, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -2.66% | 80,105 |
| Apr 17, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 4.44% | 138,046 |
| Apr 16, 2026 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 98,899 |
| Apr 15, 2026 | 0.87 | 0.93 | 0.86 | 0.93 | 0.93 | 8.14% | 187,089 |
| Apr 14, 2026 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 66,915 |
| Apr 13, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 77,526 |
| Apr 10, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 6.33% | 38,536 |
| Apr 9, 2026 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -2.47% | 151,917 |
| Apr 8, 2026 | 0.83 | 0.87 | 0.80 | 0.81 | 0.81 | -2.41% | 117,284 |
| Apr 7, 2026 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -3.49% | 101,239 |
| Apr 6, 2026 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | - | 232,226 |
| Apr 2, 2026 | 0.85 | 0.86 | 0.77 | 0.86 | 0.86 | 3.61% | 185,493 |
| Apr 1, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | 2.47% | 77,910 |
| Mar 31, 2026 | 0.75 | 0.81 | 0.73 | 0.81 | 0.81 | 12.50% | 135,478 |
| Mar 30, 2026 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | -7.69% | 241,280 |
| Mar 27, 2026 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -1.27% | 167,120 |
| Mar 26, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -5.95% | 41,516 |
| Mar 25, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 54,560 |
| Mar 24, 2026 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | - | 71,061 |
| Mar 23, 2026 | 0.78 | 0.85 | 0.76 | 0.81 | 0.81 | 1.25% | 204,576 |
| Mar 20, 2026 | 0.81 | 0.81 | 0.74 | 0.80 | 0.80 | -1.23% | 412,485 |
| Mar 19, 2026 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | -2.41% | 265,945 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -6.74% | 336,020 |
| Mar 17, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 56,638 |
| Mar 16, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -4.21% | 110,837 |
| Mar 13, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 1.06% | 143,804 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -6.00% | 67,950 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 51,960 |
| Mar 10, 2026 | 0.96 | 1.01 | 0.94 | 0.97 | 0.97 | 4.30% | 286,906 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | - | 252,242 |
| Mar 6, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 174,800 |
| Mar 5, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 153,428 |
| Mar 4, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 84,017 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -0.99% | 220,453 |
| Mar 2, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 386,817 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 549,995 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 225,321 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 114,540 |
| Feb 24, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 223,327 |
| Feb 23, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -3.45% | 414,241 |
| Feb 20, 2026 | 1.18 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 288,858 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 73,814 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 40,650 |
| Feb 17, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -3.28% | 127,215 |
| Feb 13, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 56,984 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 160,669 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 130,273 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 39,558 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 173,845 |
| Feb 6, 2026 | 1.23 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 219,663 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -7.87% | 277,021 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.21 | 1.27 | 1.27 | -3.79% | 177,977 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.24 | 1.32 | 1.32 | 3.94% | 183,452 |
| Feb 2, 2026 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 232,552 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.23 | 1.25 | 1.25 | -10.07% | 602,118 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.29 | 1.39 | 1.39 | -5.44% | 415,588 |
| Jan 28, 2026 | 1.43 | 1.47 | 1.38 | 1.47 | 1.47 | 3.52% | 184,596 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.35 | 1.42 | 1.42 | -2.07% | 192,874 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.42 | 1.45 | 1.45 | -9.38% | 711,345 |
| Jan 23, 2026 | 1.68 | 1.70 | 1.57 | 1.60 | 1.60 | -3.03% | 540,723 |
| Jan 22, 2026 | 1.47 | 1.66 | 1.42 | 1.65 | 1.65 | 14.58% | 1,108,386 |
| Jan 21, 2026 | 1.35 | 1.54 | 1.33 | 1.44 | 1.44 | 7.46% | 937,093 |
| Jan 20, 2026 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | -2.19% | 181,159 |
| Jan 19, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 6.20% | 157,829 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | 3.20% | 142,699 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | - | 149,638 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.10% | 150,346 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 76,850 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 2.72% | 137,629 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | 1.98% | 121,775 |
| Jan 8, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 77,575 |
| Jan 7, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 181,425 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 2.38% | 146,462 |
| Jan 5, 2026 | 1.26 | 1.32 | 1.25 | 1.26 | 1.26 | 3.28% | 135,197 |
| Jan 2, 2026 | 1.11 | 1.24 | 1.11 | 1.22 | 1.22 | 9.91% | 246,171 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.07 | 1.11 | 1.11 | -4.31% | 263,276 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 140,812 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.03% | 192,257 |
| Dec 24, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 159,044 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -6.25% | 217,192 |
| Dec 22, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 138,691 |
| Dec 19, 2025 | 1.19 | 1.33 | 1.19 | 1.31 | 1.31 | 12.45% | 260,157 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -2.10% | 306,830 |
| Dec 17, 2025 | 1.27 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 201,756 |
| Dec 16, 2025 | 1.26 | 1.29 | 1.20 | 1.27 | 1.27 | -0.78% | 175,757 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 133,858 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 126,464 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 88,357 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -2.11% | 205,845 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -2.74% | 51,528 |
| Dec 8, 2025 | 1.40 | 1.50 | 1.34 | 1.46 | 1.46 | 2.82% | 190,704 |
| Dec 5, 2025 | 1.48 | 1.52 | 1.40 | 1.42 | 1.42 | -2.07% | 141,888 |
| Dec 4, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 172,608 |
| Dec 3, 2025 | 1.31 | 1.41 | 1.29 | 1.39 | 1.39 | 4.51% | 174,642 |