Skip to main content
Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
0.594
-0.020 (-3.21%)
At close: Apr 28, 2026, 4:00 PM EDT
0.600
+0.006 (0.94%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.620.590.590.59-3.21%356,863
Apr 27, 20260.630.640.610.610.61-2.34%292,024
Apr 24, 20260.610.630.600.630.636.22%328,332
Apr 23, 20260.630.630.590.590.59-3.58%598,771
Apr 22, 20260.620.660.610.610.61-3.58%823,810
Apr 21, 20260.660.680.620.640.64-6.27%945,533
Apr 20, 20260.690.690.660.680.680.65%434,470
Apr 17, 20260.650.710.650.680.680.36%1,035,337
Apr 16, 20260.680.690.650.670.67-0.49%1,131,884
Apr 15, 20260.620.680.610.680.686.78%888,598
Apr 14, 20260.600.670.600.630.634.80%981,294
Apr 13, 20260.590.610.580.600.602.20%438,857
Apr 10, 20260.580.610.570.590.594.42%597,019
Apr 9, 20260.590.610.560.570.57-2.80%673,201
Apr 8, 20260.610.630.570.580.581.62%580,126
Apr 7, 20260.620.620.570.570.57-7.48%411,402
Apr 6, 20260.600.650.600.620.624.61%453,911
Apr 2, 20260.560.600.550.590.591.89%387,238
Apr 1, 20260.570.620.570.580.583.75%810,672
Mar 31, 20260.520.570.510.560.5611.35%664,956
Mar 30, 20260.550.550.500.500.50-8.01%533,913
Mar 27, 20260.560.580.540.550.55-2.39%673,100
Mar 26, 20260.570.590.560.560.56-3.48%328,706
Mar 25, 20260.570.600.570.580.582.89%444,125
Mar 24, 20260.580.590.560.560.56-2.93%643,377
Mar 23, 20260.560.600.540.580.586.61%862,115
Mar 20, 20260.580.590.540.550.55-5.05%1,254,777
Mar 19, 20260.580.600.560.570.57-3.59%1,194,479
Mar 18, 20260.640.640.590.600.60-6.43%1,405,656
Mar 17, 20260.660.670.640.640.64-2.56%625,319
Mar 16, 20260.670.680.650.650.650.34%500,510
Mar 13, 20260.700.710.650.650.65-4.57%1,011,567
Mar 12, 20260.730.740.680.680.68-3.12%322,355
Mar 11, 20260.700.740.700.700.70-2.90%421,657
Mar 10, 20260.690.770.680.730.738.86%1,636,975
Mar 9, 20260.680.680.640.670.67-4.21%1,183,214
Mar 6, 20260.690.720.670.700.70-3.26%1,224,861
Mar 5, 20260.710.750.710.720.72-3.62%722,694
Mar 4, 20260.690.750.690.750.752.56%845,231
Mar 3, 20260.750.750.700.730.73-1.07%1,501,581
Mar 2, 20260.740.750.730.740.74-748,554
Feb 27, 20260.810.810.740.740.74-6.67%1,849,283
Feb 26, 20260.810.810.790.790.79-1.43%458,866
Feb 25, 20260.800.810.790.800.802.42%555,581
Feb 24, 20260.810.830.780.780.78-2.69%701,599
Feb 23, 20260.810.840.790.800.80-4.34%939,700
Feb 20, 20260.850.870.820.840.84-1.87%664,150
Feb 19, 20260.850.860.840.850.851.59%196,681
Feb 18, 20260.860.870.840.840.840.07%286,319
Feb 17, 20260.850.860.830.840.84-2.44%621,100
Feb 13, 20260.850.880.850.860.862.50%371,330
Feb 12, 20260.880.890.830.840.84-4.55%545,078
Feb 11, 20260.930.940.880.880.88-1.12%426,362
Feb 10, 20260.910.940.890.890.89-1.64%464,946
Feb 9, 20260.900.920.880.900.900.53%613,579
Feb 6, 20260.870.930.840.900.904.90%988,327
Feb 5, 20260.880.910.840.860.86-8.72%1,559,534
Feb 4, 20260.930.950.880.940.94-3.09%1,188,915
Feb 3, 20260.950.980.890.970.976.41%1,992,232
Feb 2, 20260.940.950.900.910.910.18%788,047
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