Electra Battery Materials Corporation (TSXV:ELBM)
Canada flag Canada · Delayed Price · Currency is CAD
1.770
-0.010 (-0.56%)
Jul 24, 2025, 3:53 PM EDT

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.731.781.721.771.77-0.56%49,932
Jul 23, 20251.751.781.691.781.785.33%50,700
Jul 22, 20251.771.771.681.691.69-1.74%47,647
Jul 21, 20251.761.781.711.721.72-44,642
Jul 18, 20251.761.771.721.721.72-1.15%130,200
Jul 17, 20251.621.791.611.741.748.07%55,925
Jul 16, 20251.641.661.591.611.61-1.23%63,000
Jul 15, 20251.671.691.611.631.63-1.81%17,807
Jul 14, 20251.601.701.601.661.663.75%38,600
Jul 11, 20251.541.601.541.601.603.23%22,025
Jul 10, 20251.521.571.521.551.550.65%9,900
Jul 9, 20251.511.551.491.541.541.99%15,948
Jul 8, 20251.531.531.481.511.51-1.31%9,200
Jul 7, 20251.511.541.491.531.531.32%28,842
Jul 4, 20251.491.521.491.511.510.67%3,600
Jul 3, 20251.531.531.451.501.50-1.96%35,231
Jul 2, 20251.461.531.461.531.533.38%18,721
Jun 30, 20251.481.501.461.481.48-0.67%15,600
Jun 27, 20251.491.491.461.491.490.68%6,126
Jun 26, 20251.501.501.481.481.48-13,400
Jun 25, 20251.511.511.461.481.48-0.67%15,800
Jun 24, 20251.561.561.461.491.49-0.67%6,300
Jun 23, 20251.571.571.421.501.502.74%30,143
Jun 20, 20251.551.571.461.461.46-3.95%58,631
Jun 19, 20251.451.551.451.521.524.83%56,000
Jun 18, 20251.461.481.411.451.45-36,600
Jun 17, 20251.481.481.451.451.45-1.36%13,905
Jun 16, 20251.461.491.461.471.470.68%6,700
Jun 13, 20251.411.491.401.461.461.39%22,000
Jun 12, 20251.461.501.431.441.445.88%12,300
Jun 11, 20251.491.511.331.361.36-9.33%74,100
Jun 10, 20251.551.551.481.501.50-1.32%10,535
Jun 9, 20251.491.551.451.521.52-2.56%61,420
Jun 6, 20251.431.761.431.561.5611.43%125,036
Jun 5, 20251.421.451.401.401.401.45%22,700
Jun 4, 20251.371.411.361.381.381.47%42,900
Jun 3, 20251.371.371.331.361.361.49%13,707
Jun 2, 20251.381.381.341.341.34-2.19%17,500
May 30, 20251.381.381.361.371.37-2.14%8,900
May 29, 20251.391.401.371.401.401.45%15,332
May 28, 20251.361.401.361.381.38-1.43%10,900
May 27, 20251.441.441.381.401.40-7,100
May 26, 20251.461.461.381.401.40-1.41%16,709
May 23, 20251.481.481.401.421.42-3.40%14,120
May 22, 20251.481.481.441.471.47-0.68%13,501
May 21, 20251.491.511.471.481.484.23%22,338
May 20, 20251.411.421.411.421.42-8,447
May 16, 20251.401.441.391.421.422.16%12,804
May 15, 20251.421.421.371.391.39-1.42%9,025
May 14, 20251.401.411.341.411.410.71%9,428