Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.020
-0.020 (-1.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.030
+0.010 (0.98%)
After-hours: Dec 5, 2025, 7:44 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 923,209 |
| Dec 4, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 4.14% | 1,147,073 |
| Dec 3, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 6.81% | 789,843 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.18% | 614,490 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.42% | 649,412 |
| Nov 28, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 6.95% | 968,258 |
| Nov 26, 2025 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -3.63% | 1,042,614 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 5.23% | 1,292,354 |
| Nov 24, 2025 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 8.53% | 1,367,255 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -4.42% | 1,306,391 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.88 | 0.89 | 0.89 | -6.04% | 1,399,692 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 5.10% | 1,216,140 |
| Nov 18, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 1,256,818 |
| Nov 17, 2025 | 0.93 | 0.96 | 0.86 | 0.87 | 0.87 | -7.34% | 1,533,244 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | -2.48% | 2,169,736 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -6.52% | 1,893,426 |
| Nov 12, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,772,180 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -6.36% | 2,406,068 |
| Nov 10, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 5.77% | 5,400,024 |
| Nov 7, 2025 | 0.93 | 1.06 | 0.92 | 1.04 | 1.04 | 9.67% | 3,357,815 |
| Nov 6, 2025 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -9.69% | 4,228,700 |
| Nov 5, 2025 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | 7.03% | 6,484,885 |
| Nov 4, 2025 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -5.67% | 3,365,240 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.01 | 1.04 | 1.04 | -18.75% | 7,097,675 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.24 | 1.28 | 1.28 | -8.57% | 3,977,737 |
| Oct 30, 2025 | 1.45 | 1.48 | 1.33 | 1.40 | 1.40 | -4.76% | 4,683,665 |
| Oct 29, 2025 | 1.42 | 1.52 | 1.37 | 1.47 | 1.47 | 4.26% | 4,381,124 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.35 | 1.41 | 1.41 | -6.00% | 3,408,445 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.31 | 1.50 | 1.50 | 1.35% | 9,032,457 |
| Oct 24, 2025 | 1.64 | 1.65 | 1.43 | 1.48 | 1.48 | -13.95% | 12,442,240 |
| Oct 23, 2025 | 1.84 | 1.91 | 1.56 | 1.72 | 1.72 | 3.61% | 22,352,894 |
| Oct 22, 2025 | 1.50 | 1.81 | 1.45 | 1.66 | 1.66 | 0.61% | 15,440,495 |
| Oct 21, 2025 | 1.75 | 1.81 | 1.60 | 1.65 | 1.65 | -20.67% | 9,814,081 |
| Oct 20, 2025 | 2.18 | 2.50 | 1.88 | 2.08 | 2.08 | -6.31% | 11,586,212 |
| Oct 17, 2025 | 2.64 | 2.65 | 1.85 | 2.22 | 2.22 | 35.37% | 61,264,615 |
| Oct 16, 2025 | 2.35 | 2.45 | 1.60 | 1.64 | 1.64 | -29.00% | 26,916,255 |
| Oct 15, 2025 | 4.27 | 4.28 | 2.17 | 2.31 | 2.31 | -50.96% | 25,420,451 |
| Oct 14, 2025 | 6.22 | 6.32 | 4.21 | 4.71 | 4.71 | -32.91% | 21,283,782 |
| Oct 13, 2025 | 3.30 | 8.70 | 3.27 | 7.02 | 7.02 | 325.45% | 197,012,257 |
| Oct 10, 2025 | 2.05 | 2.32 | 1.64 | 1.65 | 1.65 | -12.70% | 3,138,937 |
| Oct 9, 2025 | 2.07 | 2.34 | 1.83 | 1.89 | 1.89 | -16.00% | 2,769,791 |
| Oct 8, 2025 | 1.68 | 2.39 | 1.68 | 2.25 | 2.25 | 37.20% | 5,933,016 |
| Oct 7, 2025 | 1.49 | 1.65 | 1.48 | 1.64 | 1.64 | 16.31% | 3,951,559 |
| Oct 6, 2025 | 1.31 | 1.42 | 1.27 | 1.41 | 1.41 | 18.49% | 1,458,409 |
| Oct 3, 2025 | 1.26 | 1.33 | 1.15 | 1.19 | 1.19 | -3.25% | 1,319,922 |
| Oct 2, 2025 | 1.50 | 1.51 | 1.21 | 1.23 | 1.23 | -18.00% | 1,715,240 |
| Oct 1, 2025 | 1.21 | 1.59 | 1.21 | 1.50 | 1.50 | 22.95% | 3,419,267 |
| Sep 30, 2025 | 1.10 | 1.24 | 1.10 | 1.22 | 1.22 | 9.91% | 1,550,900 |
| Sep 29, 2025 | 1.07 | 1.15 | 1.06 | 1.11 | 1.11 | 4.72% | 1,747,848 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.01 | 1.06 | 1.06 | 0.95% | 20,828,289 |
| Sep 25, 2025 | 1.03 | 1.22 | 1.01 | 1.05 | 1.05 | 5.85% | 10,963,761 |
| Sep 24, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.75% | 203,433 |
| Sep 23, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -5.12% | 488,873 |
| Sep 22, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.47% | 216,613 |
| Sep 19, 2025 | 1.03 | 1.15 | 0.99 | 1.07 | 1.07 | -1.83% | 390,689 |
| Sep 18, 2025 | 0.90 | 1.10 | 0.90 | 1.09 | 1.09 | 16.83% | 626,410 |
| Sep 17, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -6.70% | 323,949 |
| Sep 16, 2025 | 0.92 | 1.09 | 0.92 | 1.00 | 1.00 | 10.86% | 1,447,251 |
| Sep 15, 2025 | 0.88 | 0.96 | 0.83 | 0.90 | 0.90 | 1.35% | 1,159,177 |
| Sep 12, 2025 | 1.27 | 1.29 | 0.89 | 0.89 | 0.89 | 4.09% | 15,509,232 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 0.01% | 86,098 |
| Sep 10, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01% | 44,722 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.38% | 95,834 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01% | 47,275 |
| Sep 5, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.08% | 71,732 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.16% | 44,705 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -3.52% | 98,593 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -0.57% | 36,931 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.69% | 47,787 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 86,140 |
| Aug 27, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 51,466 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -2.15% | 43,890 |
| Aug 25, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -2.62% | 124,650 |
| Aug 22, 2025 | 0.98 | 1.04 | 0.95 | 0.96 | 0.96 | 0.49% | 193,486 |
| Aug 21, 2025 | 1.04 | 1.09 | 0.77 | 0.95 | 0.95 | -9.50% | 964,002 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 1.45% | 41,371 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -1.05% | 39,238 |
| Aug 18, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -1.78% | 71,162 |
| Aug 15, 2025 | 1.10 | 1.20 | 1.02 | 1.07 | 1.07 | -5.75% | 124,639 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.64% | 58,669 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 94,262 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 43,753 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 137,801 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.77% | 239,351 |
| Aug 7, 2025 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 4.37% | 158,648 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.29% | 95,333 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 6.42% | 59,552 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 84,419 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.33% | 89,450 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | 16,883 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 79,893 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | 1.23 | -1.60% | 58,259 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 74,043 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.39% | 73,423 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | - | 87,449 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 3.60% | 137,084 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 102,522 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 170,423 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 279,993 |
| Jul 17, 2025 | 1.17 | 1.30 | 1.16 | 1.27 | 1.27 | 7.63% | 378,695 |