Skip to main content
Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
0.666
-0.029 (-4.21%)
At close: Mar 9, 2026, 4:00 PM EDT
0.660
-0.006 (-0.86%)
After-hours: Mar 9, 2026, 4:25 PM EDT

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.680.640.68--2.92%1,144,632
Mar 6, 20260.690.720.670.700.70-3.26%1,209,058
Mar 5, 20260.710.750.710.720.72-3.62%715,196
Mar 4, 20260.690.750.690.750.752.56%837,143
Mar 3, 20260.750.750.700.730.73-1.07%1,495,668
Mar 2, 20260.740.750.730.740.74-748,044
Feb 27, 20260.810.810.740.740.74-6.67%1,809,562
Feb 26, 20260.810.810.790.790.79-1.43%443,980
Feb 25, 20260.800.810.790.800.802.42%539,687
Feb 24, 20260.810.830.780.780.78-2.69%684,512
Feb 23, 20260.810.840.790.800.80-4.34%937,812
Feb 20, 20260.850.870.820.840.84-1.87%560,967
Feb 19, 20260.850.860.840.850.851.59%191,302
Feb 18, 20260.860.870.840.840.840.07%281,166
Feb 17, 20260.850.860.830.840.84-2.44%598,807
Feb 13, 20260.850.880.850.860.862.50%368,673
Feb 12, 20260.880.890.830.840.84-4.55%534,700
Feb 11, 20260.930.940.880.880.88-1.12%424,581
Feb 10, 20260.910.940.890.890.89-1.64%411,034
Feb 9, 20260.900.920.880.900.900.53%605,248
Feb 6, 20260.870.930.840.900.904.90%986,659
Feb 5, 20260.880.910.840.860.86-8.72%1,507,052
Feb 4, 20260.930.950.880.940.94-3.09%1,172,033
Feb 3, 20260.950.980.890.970.976.41%1,975,209
Feb 2, 20260.940.950.900.910.910.18%785,049
Jan 30, 20260.961.010.900.910.91-9.90%1,760,921
Jan 29, 20261.041.060.951.011.01-4.72%1,549,076
Jan 28, 20261.051.071.011.061.062.91%984,352
Jan 27, 20261.061.080.981.031.03-0.96%1,690,710
Jan 26, 20261.201.231.031.041.04-12.61%3,673,040
Jan 23, 20261.241.251.151.191.19-3,406,458
Jan 22, 20261.061.211.021.191.1914.42%5,126,443
Jan 21, 20260.971.100.961.041.049.47%4,492,330
Jan 20, 20260.930.980.920.950.953.55%1,282,618
Jan 16, 20260.890.940.880.920.923.06%935,591
Jan 15, 20260.930.940.890.890.89-1.20%905,219
Jan 14, 20260.900.930.900.900.90-0.44%799,972
Jan 13, 20260.950.950.910.910.91-4.30%481,758
Jan 12, 20260.920.950.920.950.953.92%851,824
Jan 9, 20260.940.970.910.910.91-639,806
Jan 8, 20260.950.950.910.910.91-2.67%451,266
Jan 7, 20260.950.970.920.940.942.54%767,512
Jan 6, 20260.940.950.890.910.910.47%600,925
Jan 5, 20260.910.960.910.910.913.11%1,018,518
Jan 2, 20260.840.910.830.880.8810.01%692,257
Dec 31, 20250.830.870.790.800.80-3.61%1,237,270
Dec 30, 20250.840.850.830.830.83-540,972
Dec 29, 20250.870.880.830.830.83-5.79%1,160,769
Dec 26, 20250.890.900.850.880.881.06%593,029
Dec 24, 20250.880.900.860.870.872.38%516,079
Dec 23, 20250.920.920.850.850.85-6.43%1,154,960
Dec 22, 20250.930.970.910.910.91-1.88%700,539
Dec 19, 20250.860.960.860.930.938.27%790,782
Dec 18, 20250.890.890.840.860.86-0.40%873,846
Dec 17, 20250.950.950.860.860.86-6.06%847,362
Dec 16, 20250.900.930.860.920.924.03%996,975
Dec 15, 20250.930.930.880.880.88-4.35%1,156,864
Dec 12, 20250.980.980.920.920.92-6.12%1,078,036
Dec 11, 20251.021.020.960.980.98-1.01%874,098
Dec 10, 20251.031.030.980.990.99-4.81%610,752
Dec 9, 20251.041.051.001.041.04-0.95%513,895
Dec 8, 20251.001.070.971.051.052.94%946,682
Dec 5, 20251.071.101.011.021.02-1.92%925,545
Dec 4, 20251.001.060.981.041.044.14%1,189,386
Dec 3, 20250.931.010.931.001.006.81%792,027
Dec 2, 20250.960.970.930.940.94-2.18%617,169
Dec 1, 20250.980.990.950.960.96-4.42%651,507
Nov 28, 20250.941.020.931.001.006.95%994,169
Nov 26, 20250.980.990.910.940.94-3.63%1,061,766
Nov 25, 20250.950.980.900.970.975.23%1,323,338
Nov 24, 20250.860.940.850.920.928.53%1,378,790
Nov 21, 20250.880.900.840.850.85-4.42%1,331,801
Nov 20, 20250.971.010.880.890.89-6.04%1,420,521
Nov 19, 20250.900.950.880.950.955.10%1,216,140
Nov 18, 20250.870.910.870.900.903.45%1,256,818
Nov 17, 20250.930.960.860.870.87-7.34%1,533,244
Nov 14, 20250.920.950.900.940.94-2.48%2,169,736
Nov 13, 20251.031.030.950.960.96-6.52%1,893,426
Nov 12, 20251.021.041.001.031.03-1,772,180
Nov 11, 20251.061.081.001.031.03-6.36%2,406,068
Nov 10, 20251.101.151.061.101.105.77%5,400,024
Nov 7, 20250.931.060.921.041.049.67%3,357,815
Nov 6, 20251.021.020.920.950.95-9.69%4,228,700
Nov 5, 20251.081.121.021.051.057.03%6,484,885
Nov 4, 20251.001.040.970.980.98-5.67%3,365,240
Nov 3, 20251.281.281.011.041.04-18.75%7,097,675
Oct 31, 20251.391.401.241.281.28-8.57%3,977,737
Oct 30, 20251.451.481.331.401.40-4.76%4,683,665
Oct 29, 20251.421.521.371.471.474.26%4,381,124
Oct 28, 20251.441.461.351.411.41-6.00%3,408,445
Oct 27, 20251.531.541.311.501.501.35%9,032,457
Oct 24, 20251.641.651.431.481.48-13.95%12,442,240
Oct 23, 20251.841.911.561.721.723.61%22,352,894
Oct 22, 20251.501.811.451.661.660.61%15,440,495
Oct 21, 20251.751.811.601.651.65-20.67%9,814,081
Oct 20, 20252.182.501.882.082.08-6.31%11,586,212
Oct 17, 20252.642.651.852.222.2235.37%61,264,615
Oct 16, 20252.352.451.601.641.64-29.00%26,916,255
Oct 15, 20254.274.282.172.312.31-50.96%25,420,451
Oct 14, 20256.226.324.214.714.71-32.91%21,283,782