Electra Battery Materials Corporation (TSXV:ELBM)
Canada
· Delayed Price · Currency is CAD 1.530
+0.040 (2.68%)
May 2, 2025, 3:59 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 9,250 |
| May 1, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | 5,944 |
| Apr 30, 2025 | 1.54 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 19,120 |
| Apr 29, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 32,005 |
| Apr 28, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 24,700 |
| Apr 25, 2025 | 1.46 | 1.58 | 1.42 | 1.58 | 1.58 | 8.97% | 46,000 |
| Apr 24, 2025 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 21,000 |
| Apr 23, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 29,300 |
| Apr 22, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 12,400 |
| Apr 21, 2025 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -4.67% | 41,400 |
| Apr 17, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 7,100 |
| Apr 16, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 35,800 |
| Apr 15, 2025 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | 0.67% | 60,600 |
| Apr 14, 2025 | 1.53 | 1.60 | 1.46 | 1.50 | 1.50 | 2.04% | 91,200 |
| Apr 11, 2025 | 1.39 | 1.49 | 1.37 | 1.47 | 1.47 | 5.76% | 49,800 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.39 | 1.39 | 1.39 | -7.95% | 41,702 |
| Apr 9, 2025 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 4.86% | 38,800 |
| Apr 8, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -5.26% | 28,300 |
| Apr 7, 2025 | 1.51 | 1.54 | 1.39 | 1.52 | 1.52 | - | 37,411 |
| Apr 4, 2025 | 1.38 | 1.67 | 1.26 | 1.52 | 1.52 | 10.14% | 114,000 |
| Apr 3, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 22,000 |
| Apr 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 7,912 |
| Apr 1, 2025 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -5.16% | 31,039 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | - | 49,000 |
| Mar 28, 2025 | 1.67 | 1.68 | 1.55 | 1.55 | 1.55 | -6.06% | 59,100 |
| Mar 27, 2025 | 1.57 | 1.67 | 1.51 | 1.65 | 1.65 | 4.43% | 46,814 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 86,724 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -4.73% | 63,406 |
| Mar 24, 2025 | 1.67 | 1.72 | 1.60 | 1.69 | 1.69 | -6.11% | 232,806 |
| Mar 21, 2025 | 1.67 | 2.20 | 1.60 | 1.80 | 1.80 | 7.14% | 273,124 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.00% | 41,230 |
| Mar 19, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -10.26% | 37,200 |
| Mar 18, 2025 | 1.97 | 2.01 | 1.95 | 1.95 | 1.95 | -2.50% | 31,600 |
| Mar 17, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 12,900 |
| Mar 14, 2025 | 2.10 | 2.19 | 2.02 | 2.02 | 2.02 | -2.42% | 4,600 |
| Mar 13, 2025 | 2.16 | 2.16 | 2.03 | 2.07 | 2.07 | -1.90% | 17,400 |
| Mar 12, 2025 | 2.08 | 2.16 | 2.08 | 2.11 | 2.11 | -0.47% | 5,338 |
| Mar 11, 2025 | 2.12 | 2.20 | 1.97 | 2.12 | 2.12 | 2.91% | 11,632 |
| Mar 10, 2025 | 2.11 | 2.11 | 2.00 | 2.06 | 2.06 | -4.19% | 16,700 |
| Mar 7, 2025 | 2.15 | 2.19 | 2.10 | 2.15 | 2.15 | - | 9,700 |
| Mar 6, 2025 | 2.25 | 2.27 | 2.15 | 2.15 | 2.15 | -6.52% | 7,223 |
| Mar 5, 2025 | 2.52 | 2.52 | 2.09 | 2.30 | 2.30 | -1.71% | 13,700 |
| Mar 4, 2025 | 2.32 | 2.34 | 2.23 | 2.34 | 2.34 | - | 9,103 |
| Mar 3, 2025 | 2.35 | 2.42 | 2.32 | 2.34 | 2.34 | - | 7,800 |
| Feb 28, 2025 | 2.41 | 2.53 | 2.27 | 2.34 | 2.34 | -6.40% | 25,100 |
| Feb 27, 2025 | 2.57 | 2.58 | 2.43 | 2.50 | 2.50 | 0.40% | 5,248 |
| Feb 26, 2025 | 2.33 | 2.60 | 2.33 | 2.49 | 2.49 | 8.26% | 34,701 |
| Feb 25, 2025 | 2.45 | 2.50 | 2.25 | 2.30 | 2.30 | -8.00% | 16,300 |
| Feb 24, 2025 | 2.18 | 2.58 | 2.18 | 2.50 | 2.50 | 15.21% | 37,900 |
| Feb 21, 2025 | 2.16 | 2.28 | 2.16 | 2.17 | 2.17 | - | 2,510 |