Electra Battery Materials Corporation (TSXV:ELBM)
Canada · Delayed Price · Currency is CAD 2.060
-0.300 (-12.71%)
Oct 24, 2025, 3:59 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.25 | 2.25 | 2.03 | 2.12 | 2.12 | -10.17% | 1,179,397 |
| Oct 23, 2025 | 2.52 | 2.65 | 2.18 | 2.36 | 2.36 | 2.16% | 2,227,200 |
| Oct 22, 2025 | 2.14 | 2.52 | 2.02 | 2.31 | 2.31 | 1.76% | 2,020,400 |
| Oct 21, 2025 | 2.35 | 2.46 | 2.17 | 2.27 | 2.27 | -23.57% | 1,880,404 |
| Oct 20, 2025 | 3.05 | 3.50 | 2.64 | 2.97 | 2.97 | -3.88% | 763,308 |
| Oct 17, 2025 | 3.40 | 3.58 | 2.57 | 3.09 | 3.09 | 36.73% | 2,722,746 |
| Oct 16, 2025 | 3.20 | 3.20 | 2.22 | 2.26 | 2.26 | -29.60% | 4,451,226 |
| Oct 15, 2025 | 5.81 | 5.90 | 3.02 | 3.21 | 3.21 | -50.99% | 2,200,100 |
| Oct 14, 2025 | 7.35 | 7.75 | 5.87 | 6.55 | 6.55 | 177.54% | 1,821,107 |
| Oct 10, 2025 | 2.82 | 3.15 | 2.28 | 2.36 | 2.36 | -10.94% | 236,900 |
| Oct 9, 2025 | 2.95 | 3.26 | 2.40 | 2.65 | 2.65 | -15.87% | 491,824 |
| Oct 8, 2025 | 2.33 | 3.31 | 2.25 | 3.15 | 3.15 | 38.16% | 701,301 |
| Oct 7, 2025 | 2.03 | 2.30 | 2.03 | 2.28 | 2.28 | 16.92% | 274,938 |
| Oct 6, 2025 | 1.77 | 1.95 | 1.75 | 1.95 | 1.95 | 16.07% | 210,645 |
| Oct 3, 2025 | 1.78 | 1.82 | 1.60 | 1.68 | 1.68 | -4.00% | 213,300 |
| Oct 2, 2025 | 2.11 | 2.11 | 1.68 | 1.75 | 1.75 | -15.87% | 244,236 |
| Oct 1, 2025 | 1.70 | 2.20 | 1.69 | 2.08 | 2.08 | 23.81% | 420,818 |
| Sep 30, 2025 | 1.60 | 1.70 | 1.54 | 1.68 | 1.68 | 8.39% | 138,023 |
| Sep 29, 2025 | 1.50 | 1.59 | 1.48 | 1.55 | 1.55 | 4.73% | 60,439 |
| Sep 26, 2025 | 1.65 | 1.70 | 1.42 | 1.48 | 1.48 | -1.33% | 433,619 |
| Sep 25, 2025 | 1.42 | 1.69 | 1.42 | 1.50 | 1.50 | 5.63% | 251,600 |
| Sep 24, 2025 | 1.39 | 1.46 | 1.37 | 1.42 | 1.42 | 3.65% | 41,324 |
| Sep 23, 2025 | 1.49 | 1.50 | 1.35 | 1.37 | 1.37 | -7.43% | 166,044 |
| Sep 22, 2025 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | - | 44,709 |
| Sep 19, 2025 | 1.50 | 1.60 | 1.39 | 1.48 | 1.48 | -1.33% | 57,800 |
| Sep 18, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 15.38% | 75,300 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.30 | 1.30 | 1.30 | -5.80% | 70,600 |
| Sep 16, 2025 | 1.28 | 1.48 | 1.28 | 1.38 | 1.38 | 12.20% | 129,703 |
| Sep 15, 2025 | 1.26 | 1.33 | 1.17 | 1.23 | 1.23 | -1.60% | 212,622 |
| Sep 12, 2025 | 1.64 | 1.75 | 1.25 | 1.25 | 1.25 | 5.93% | 875,000 |
| Sep 11, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 23,123 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 28,700 |
| Sep 9, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 25,549 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 11,130 |
| Sep 5, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 38,608 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 58,123 |
| Sep 3, 2025 | 1.25 | 1.28 | 1.19 | 1.20 | 1.20 | -2.44% | 94,000 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 62,933 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 9,900 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 24,900 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 30,938 |
| Aug 26, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 30,700 |
| Aug 25, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | -2.31% | 54,200 |
| Aug 22, 2025 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 91,300 |
| Aug 21, 2025 | 1.40 | 1.48 | 1.04 | 1.35 | 1.35 | -7.53% | 356,700 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.42 | 1.46 | 1.46 | 2.82% | 38,400 |
| Aug 19, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 3,614 |
| Aug 18, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | - | 9,600 |
| Aug 15, 2025 | 1.35 | 1.58 | 1.35 | 1.44 | 1.44 | -8.28% | 122,308 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 27,138 |