Electra Battery Materials Corporation (ELBM)

NASDAQ: ELBM · Real-Time Price · USD

0.520

-0.000 (-0.06%)

At close: Jun 26, 2026, 4:00 PM EDT

0.525

+0.005 (1.00%)

After-hours: Jun 26, 2026, 7:39 PM EDT

Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.51	0.53	0.51	0.52	0.52	-0.06%	523,772
Jun 25, 2026	0.52	0.54	0.51	0.52	0.52	-1.98%	499,312
Jun 24, 2026	0.57	0.57	0.51	0.53	0.53	-5.89%	882,993
Jun 23, 2026	0.58	0.60	0.55	0.56	0.56	-1.74%	339,303
Jun 22, 2026	0.59	0.60	0.57	0.57	0.57	0.65%	343,040
Jun 18, 2026	0.58	0.59	0.57	0.57	0.57	0.55%	544,549
Jun 17, 2026	0.61	0.63	0.56	0.57	0.57	-7.08%	749,756
Jun 16, 2026	0.62	0.62	0.60	0.61	0.61	-0.94%	396,703
Jun 15, 2026	0.63	0.64	0.61	0.62	0.62	3.23%	422,274
Jun 12, 2026	0.64	0.64	0.59	0.60	0.60	-5.05%	769,888
Jun 11, 2026	0.62	0.64	0.60	0.63	0.63	2.15%	343,419
Jun 10, 2026	0.60	0.64	0.59	0.62	0.62	0.84%	907,696
Jun 9, 2026	0.64	0.67	0.59	0.61	0.61	-1.93%	706,176
Jun 8, 2026	0.67	0.67	0.62	0.62	0.62	-3.49%	654,344
Jun 5, 2026	0.72	0.72	0.64	0.64	0.64	-7.93%	1,353,147
Jun 4, 2026	0.68	0.72	0.68	0.70	0.70	5.45%	849,458
Jun 3, 2026	0.72	0.73	0.66	0.66	0.66	-10.54%	948,899
Jun 2, 2026	0.71	0.77	0.69	0.74	0.74	6.30%	2,810,629
Jun 1, 2026	0.66	0.72	0.66	0.70	0.70	6.92%	2,516,838
May 29, 2026	0.66	0.67	0.63	0.65	0.65	6.23%	2,196,158
May 28, 2026	0.61	0.63	0.60	0.61	0.61	0.08%	684,873
May 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.00%	335,267
May 26, 2026	0.61	0.64	0.61	0.63	0.63	3.26%	684,754
May 22, 2026	0.61	0.63	0.60	0.61	0.61	0.52%	557,608
May 21, 2026	0.59	0.63	0.59	0.61	0.61	1.13%	421,035
May 20, 2026	0.58	0.61	0.57	0.60	0.60	6.44%	430,033
May 19, 2026	0.58	0.59	0.56	0.57	0.57	-1.53%	695,327
May 18, 2026	0.60	0.61	0.57	0.58	0.58	-4.00%	471,379
May 15, 2026	0.60	0.61	0.59	0.60	0.60	-3.26%	636,838
May 14, 2026	0.62	0.62	0.60	0.62	0.62	0.34%	618,113
May 13, 2026	0.62	0.64	0.61	0.62	0.62	-0.66%	611,183
May 12, 2026	0.64	0.64	0.61	0.62	0.62	-3.25%	926,728
May 11, 2026	0.64	0.66	0.63	0.64	0.64	-0.26%	611,811
May 8, 2026	0.66	0.68	0.62	0.64	0.64	-1.96%	844,499
May 7, 2026	0.68	0.68	0.64	0.66	0.66	0.15%	1,192,535
May 6, 2026	0.69	0.69	0.65	0.66	0.66	0.15%	1,488,554
May 5, 2026	0.64	0.67	0.63	0.66	0.66	8.75%	4,182,829
May 4, 2026	0.70	0.73	0.59	0.60	0.60	2.61%	9,070,951
May 1, 2026	0.61	0.61	0.58	0.59	0.59	-2.89%	265,219
Apr 30, 2026	0.57	0.65	0.57	0.60	0.60	7.77%	582,614
Apr 29, 2026	0.60	0.60	0.55	0.56	0.56	-5.64%	481,910
Apr 28, 2026	0.61	0.62	0.59	0.59	0.59	-3.21%	366,258
Apr 27, 2026	0.63	0.64	0.61	0.61	0.61	-2.34%	313,110
Apr 24, 2026	0.61	0.63	0.60	0.63	0.63	6.22%	342,363
Apr 23, 2026	0.63	0.63	0.59	0.59	0.59	-3.58%	599,912
Apr 22, 2026	0.62	0.66	0.61	0.61	0.61	-3.58%	833,214
Apr 21, 2026	0.66	0.68	0.62	0.64	0.64	-6.27%	961,066
Apr 20, 2026	0.69	0.69	0.66	0.68	0.68	0.65%	436,477
Apr 17, 2026	0.65	0.71	0.65	0.68	0.68	0.36%	1,065,338
Apr 16, 2026	0.68	0.69	0.65	0.67	0.67	-0.49%	1,152,129
Apr 15, 2026	0.62	0.68	0.61	0.68	0.68	6.78%	889,177
Apr 14, 2026	0.60	0.67	0.60	0.63	0.63	4.80%	993,429
Apr 13, 2026	0.59	0.61	0.58	0.60	0.60	2.20%	440,307
Apr 10, 2026	0.58	0.61	0.57	0.59	0.59	4.42%	600,560
Apr 9, 2026	0.59	0.61	0.56	0.57	0.57	-2.80%	683,914
Apr 8, 2026	0.61	0.63	0.57	0.58	0.58	1.62%	581,114
Apr 7, 2026	0.62	0.62	0.57	0.57	0.57	-7.48%	411,402
Apr 6, 2026	0.60	0.65	0.60	0.62	0.62	4.61%	453,911
Apr 2, 2026	0.56	0.60	0.55	0.59	0.59	1.89%	387,238
Apr 1, 2026	0.57	0.62	0.57	0.58	0.58	3.75%	810,672
Mar 31, 2026	0.52	0.57	0.51	0.56	0.56	11.35%	664,956
Mar 30, 2026	0.55	0.55	0.50	0.50	0.50	-8.01%	533,913
Mar 27, 2026	0.56	0.58	0.54	0.55	0.55	-2.39%	673,100
Mar 26, 2026	0.57	0.59	0.56	0.56	0.56	-3.48%	328,706
Mar 25, 2026	0.57	0.60	0.57	0.58	0.58	2.89%	444,125
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	-2.93%	643,377
Mar 23, 2026	0.56	0.60	0.54	0.58	0.58	6.61%	862,115
Mar 20, 2026	0.58	0.59	0.54	0.55	0.55	-5.05%	1,254,777
Mar 19, 2026	0.58	0.60	0.56	0.57	0.57	-3.59%	1,194,479
Mar 18, 2026	0.64	0.64	0.59	0.60	0.60	-6.43%	1,405,656
Mar 17, 2026	0.66	0.67	0.64	0.64	0.64	-2.56%	625,319
Mar 16, 2026	0.67	0.68	0.65	0.65	0.65	0.34%	500,510
Mar 13, 2026	0.70	0.71	0.65	0.65	0.65	-4.57%	1,011,567
Mar 12, 2026	0.73	0.74	0.68	0.68	0.68	-3.12%	322,355
Mar 11, 2026	0.70	0.74	0.70	0.70	0.70	-2.90%	421,657
Mar 10, 2026	0.69	0.77	0.68	0.73	0.73	8.86%	1,636,975
Mar 9, 2026	0.68	0.68	0.64	0.67	0.67	-4.21%	1,183,214
Mar 6, 2026	0.69	0.72	0.67	0.70	0.70	-3.26%	1,224,861
Mar 5, 2026	0.71	0.75	0.71	0.72	0.72	-3.62%	722,694
Mar 4, 2026	0.69	0.75	0.69	0.75	0.75	2.56%	845,231
Mar 3, 2026	0.75	0.75	0.70	0.73	0.73	-1.07%	1,501,581
Mar 2, 2026	0.74	0.75	0.73	0.74	0.74	-	748,554
Feb 27, 2026	0.81	0.81	0.74	0.74	0.74	-6.67%	1,849,283
Feb 26, 2026	0.81	0.81	0.79	0.79	0.79	-1.43%	458,866
Feb 25, 2026	0.80	0.81	0.79	0.80	0.80	2.42%	555,581
Feb 24, 2026	0.81	0.83	0.78	0.78	0.78	-2.69%	701,599
Feb 23, 2026	0.81	0.84	0.79	0.80	0.80	-4.34%	939,700
Feb 20, 2026	0.85	0.87	0.82	0.84	0.84	-1.87%	664,150
Feb 19, 2026	0.85	0.86	0.84	0.85	0.85	1.59%	196,681
Feb 18, 2026	0.86	0.87	0.84	0.84	0.84	0.07%	286,319
Feb 17, 2026	0.85	0.86	0.83	0.84	0.84	-2.44%	621,100
Feb 13, 2026	0.85	0.88	0.85	0.86	0.86	2.50%	371,330
Feb 12, 2026	0.88	0.89	0.83	0.84	0.84	-4.55%	545,078
Feb 11, 2026	0.93	0.94	0.88	0.88	0.88	-1.12%	426,362
Feb 10, 2026	0.91	0.94	0.89	0.89	0.89	-1.64%	464,946
Feb 9, 2026	0.90	0.92	0.88	0.90	0.90	0.53%	613,579
Feb 6, 2026	0.87	0.93	0.84	0.90	0.90	4.90%	988,327
Feb 5, 2026	0.88	0.91	0.84	0.86	0.86	-8.72%	1,559,534
Feb 4, 2026	0.93	0.95	0.88	0.94	0.94	-3.09%	1,188,915
Feb 3, 2026	0.95	0.98	0.89	0.97	0.97	6.41%	1,992,232