Skip to main content
Electra Battery Materials Corporation (TSXV:ELBM)
Canada flag Canada · Delayed Price · Currency is CAD
2.170
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.162.282.162.172.17-2,510
Feb 20, 20252.292.292.152.172.17-0.91%6,000
Feb 19, 20252.252.302.182.192.19-4.37%47,301
Feb 18, 20252.322.322.272.292.29-1.29%13,900
Feb 14, 20252.442.442.252.322.32-5.31%44,502
Feb 13, 20252.462.482.452.452.45-0.41%15,300
Feb 12, 20252.472.532.452.462.46-0.40%6,900
Feb 11, 20252.452.582.452.472.470.82%12,300
Feb 10, 20252.562.562.452.452.45-5.04%17,630
Feb 7, 20252.462.582.412.582.587.95%26,101
Feb 6, 20252.192.412.192.392.396.22%9,400
Feb 5, 20252.232.262.232.252.25-0.44%11,839
Feb 4, 20252.062.262.002.262.269.18%43,000
Feb 3, 20252.002.162.002.072.07-3.27%22,900
Jan 31, 20252.202.202.082.142.14-1.83%6,900
Jan 30, 20252.202.242.152.182.181.40%4,245
Jan 29, 20252.162.212.152.152.15-1.38%735
Jan 28, 20252.122.222.082.182.185.31%6,300
Jan 27, 20252.152.162.062.072.07-4.17%7,123
Jan 24, 20252.052.162.022.162.168.00%14,827
Jan 23, 20251.932.151.932.002.00-5.66%28,719
Jan 22, 20252.152.242.112.122.12-1.40%8,626
Jan 21, 20252.252.292.102.152.15-2.27%10,200
Jan 20, 20252.292.292.122.202.200.46%12,200
Jan 17, 20252.072.262.072.192.194.29%12,523
Jan 16, 20252.152.152.102.102.10-2.33%7,009
Jan 15, 20252.222.222.152.152.15-2.27%8,000
Jan 14, 20252.302.352.202.202.20-5.98%13,938
Jan 13, 20252.312.392.302.342.34-3.31%10,900
Jan 10, 20252.502.502.402.422.42-3.20%12,100
Jan 9, 20252.522.522.502.502.50-2,200
Jan 8, 20252.482.592.482.502.50-0.40%23,338
Jan 7, 20252.512.602.452.512.51-3.09%14,000
Jan 6, 20252.522.772.422.592.59-0.77%23,900
Jan 3, 20252.662.752.322.612.61-9.69%37,347
Jan 2, 20253.283.282.742.892.8911.15%37,600
Dec 31, 20243.203.202.602.602.60-17.72%69,500
Dec 30, 20242.883.722.883.163.1617.91%640,700
Dec 27, 20242.202.842.202.682.6824.07%75,000
Dec 24, 20242.202.202.162.162.16-3,900
Dec 23, 20242.242.242.122.162.16-38,000
Dec 20, 20242.162.242.162.162.16-12,300
Dec 19, 20242.282.322.162.162.16-8.47%19,400
Dec 18, 20242.322.362.122.362.363.51%34,600
Dec 17, 20242.322.402.242.282.28-1.72%21,300
Dec 16, 20242.562.562.322.322.32-6.45%36,300
Dec 13, 20242.442.482.442.482.48-3,900
Dec 12, 20242.482.522.482.482.483.33%7,900
Dec 11, 20242.442.442.322.402.401.69%15,200
Dec 10, 20242.482.482.322.362.36-4.84%35,900
Dec 9, 20242.562.602.482.482.48-4.62%33,500
Dec 6, 20242.602.682.562.602.60-4.41%88,800
Dec 5, 20242.682.722.642.722.724.62%28,400
Dec 4, 20242.722.722.602.602.60-1.52%69,400
Dec 3, 20242.642.722.642.642.64-1.49%46,400
Dec 2, 20242.722.722.682.682.68-1.47%37,000
Nov 29, 20242.722.722.722.722.72-11,200
Nov 28, 20242.802.802.722.722.72-6,600
Nov 27, 20242.642.762.642.722.721.49%12,400
Nov 26, 20242.722.762.642.682.68-4.29%23,700
Nov 25, 20242.682.802.682.802.80-1.41%32,100
Nov 22, 20242.682.842.682.842.841.43%63,300
Nov 21, 20242.802.802.722.802.80-22,200
Nov 20, 20242.802.802.722.802.80-4.11%29,100
Nov 19, 20242.842.922.642.922.924.29%56,200
Nov 18, 20242.922.922.802.802.80-2.78%29,200
Nov 15, 20242.963.002.882.882.88-2.70%15,200
Nov 14, 20242.802.962.802.962.964.23%14,200
Nov 13, 20242.922.922.842.842.84-6.58%27,500
Nov 12, 20243.043.042.923.043.04-1.30%32,600
Nov 11, 20243.083.122.923.083.08-53,800
Nov 8, 20243.123.203.083.083.08-2.53%15,100
Nov 7, 20243.163.163.083.163.161.28%42,700
Nov 6, 20243.123.163.043.123.121.30%31,000
Nov 5, 20243.003.083.003.083.082.67%12,200
Nov 4, 20242.923.002.923.003.00310.96%16,600
Nov 1, 20240.730.730.730.730.73-75.00%-
Oct 31, 20242.842.922.842.922.921.39%4,400
Oct 30, 20242.882.922.842.882.88-14,600
Oct 29, 20243.003.002.882.882.88-12,400
Oct 28, 20242.843.002.802.882.88-4.00%36,100
Oct 25, 20243.003.002.803.003.001.35%60,400
Oct 24, 20243.043.042.962.962.96-1.33%46,900
Oct 23, 20243.163.203.003.003.00-5.06%25,800
Oct 22, 20243.203.243.163.163.16-2.47%10,300
Oct 21, 20243.203.323.203.243.24-2.41%17,100
Oct 18, 20243.203.323.203.323.323.75%12,700
Oct 17, 20243.323.323.203.203.20-4.76%27,100
Oct 16, 20243.363.403.323.363.36-76,000
Oct 15, 20243.323.403.323.363.36-1.18%37,400
Oct 11, 20243.363.403.323.403.401.19%13,900
Oct 10, 20243.443.443.283.363.36-2.33%80,800
Oct 9, 20243.403.443.363.443.441.18%19,900
Oct 8, 20243.523.523.403.403.40-4.49%20,700
Oct 7, 20243.283.563.283.563.568.54%38,100
Oct 4, 20243.283.283.123.283.281.23%28,400
Oct 3, 20243.163.283.163.243.243.85%23,100
Oct 2, 20243.203.283.123.123.12-2.50%12,100
Oct 1, 20243.203.203.043.203.201.27%19,000
Sep 30, 20243.043.203.043.163.16-16,900