Electra Battery Materials Corporation (TSXV: ELBM)
Canada
· Delayed Price · Currency is CAD 2.150
-0.050 (-2.27%)
Jan 21, 2025, 3:56 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.25 | 2.29 | 2.10 | 2.15 | 2.15 | -2.27% | 10,178 |
| Jan 20, 2025 | 2.29 | 2.29 | 2.12 | 2.20 | 2.20 | 0.46% | 12,200 |
| Jan 17, 2025 | 2.07 | 2.26 | 2.07 | 2.19 | 2.19 | 4.29% | 12,523 |
| Jan 16, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 7,009 |
| Jan 15, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 8,000 |
| Jan 14, 2025 | 2.30 | 2.35 | 2.20 | 2.20 | 2.20 | -5.98% | 13,938 |
| Jan 13, 2025 | 2.31 | 2.39 | 2.30 | 2.34 | 2.34 | -3.31% | 10,900 |
| Jan 10, 2025 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -3.20% | 12,100 |
| Jan 9, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | - | 2,200 |
| Jan 8, 2025 | 2.48 | 2.59 | 2.48 | 2.50 | 2.50 | -0.40% | 23,338 |
| Jan 7, 2025 | 2.51 | 2.60 | 2.45 | 2.51 | 2.51 | -3.09% | 14,000 |
| Jan 6, 2025 | 2.52 | 2.77 | 2.42 | 2.59 | 2.59 | -0.77% | 23,900 |
| Jan 3, 2025 | 2.66 | 2.75 | 2.32 | 2.61 | 2.61 | -9.69% | 37,347 |
| Jan 2, 2025 | 3.28 | 3.28 | 2.74 | 2.89 | 2.89 | 11.15% | 37,600 |
| Dec 31, 2024 | 3.20 | 3.20 | 2.60 | 2.60 | 2.60 | -17.72% | 69,500 |
| Dec 30, 2024 | 2.88 | 3.72 | 2.88 | 3.16 | 3.16 | 17.91% | 640,700 |
| Dec 27, 2024 | 2.20 | 2.84 | 2.20 | 2.68 | 2.68 | 24.07% | 75,000 |
| Dec 24, 2024 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | 3,900 |
| Dec 23, 2024 | 2.24 | 2.24 | 2.12 | 2.16 | 2.16 | - | 38,000 |
| Dec 20, 2024 | 2.16 | 2.24 | 2.16 | 2.16 | 2.16 | - | 12,300 |
| Dec 19, 2024 | 2.28 | 2.32 | 2.16 | 2.16 | 2.16 | -8.47% | 19,400 |
| Dec 18, 2024 | 2.32 | 2.36 | 2.12 | 2.36 | 2.36 | 3.51% | 34,600 |
| Dec 17, 2024 | 2.32 | 2.40 | 2.24 | 2.28 | 2.28 | -1.72% | 21,300 |
| Dec 16, 2024 | 2.56 | 2.56 | 2.32 | 2.32 | 2.32 | -6.45% | 36,300 |
| Dec 13, 2024 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | - | 3,900 |
| Dec 12, 2024 | 2.48 | 2.52 | 2.48 | 2.48 | 2.48 | 3.33% | 7,900 |
| Dec 11, 2024 | 2.44 | 2.44 | 2.32 | 2.40 | 2.40 | 1.69% | 15,200 |
| Dec 10, 2024 | 2.48 | 2.48 | 2.32 | 2.36 | 2.36 | -4.84% | 35,900 |
| Dec 9, 2024 | 2.56 | 2.60 | 2.48 | 2.48 | 2.48 | -4.62% | 33,500 |
| Dec 6, 2024 | 2.60 | 2.68 | 2.56 | 2.60 | 2.60 | -4.41% | 88,800 |
| Dec 5, 2024 | 2.68 | 2.72 | 2.64 | 2.72 | 2.72 | 4.62% | 28,400 |
| Dec 4, 2024 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -1.52% | 69,400 |
| Dec 3, 2024 | 2.64 | 2.72 | 2.64 | 2.64 | 2.64 | -1.49% | 46,400 |
| Dec 2, 2024 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 37,000 |
| Nov 29, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 11,200 |
| Nov 28, 2024 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | - | 6,600 |
| Nov 27, 2024 | 2.64 | 2.76 | 2.64 | 2.72 | 2.72 | 1.49% | 12,400 |
| Nov 26, 2024 | 2.72 | 2.76 | 2.64 | 2.68 | 2.68 | -4.29% | 23,700 |
| Nov 25, 2024 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | -1.41% | 32,100 |
| Nov 22, 2024 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | 1.43% | 63,300 |
| Nov 21, 2024 | 2.80 | 2.80 | 2.72 | 2.80 | 2.80 | - | 22,200 |
| Nov 20, 2024 | 2.80 | 2.80 | 2.72 | 2.80 | 2.80 | -4.11% | 29,100 |
| Nov 19, 2024 | 2.84 | 2.92 | 2.64 | 2.92 | 2.92 | 4.29% | 56,200 |
| Nov 18, 2024 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -2.78% | 29,200 |
| Nov 15, 2024 | 2.96 | 3.00 | 2.88 | 2.88 | 2.88 | -2.70% | 15,200 |
| Nov 14, 2024 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 4.23% | 14,200 |
| Nov 13, 2024 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -6.58% | 27,500 |
| Nov 12, 2024 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | -1.30% | 32,600 |
| Nov 11, 2024 | 3.08 | 3.12 | 2.92 | 3.08 | 3.08 | - | 53,800 |
| Nov 8, 2024 | 3.12 | 3.20 | 3.08 | 3.08 | 3.08 | -2.53% | 15,100 |
| Nov 7, 2024 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 42,700 |
| Nov 6, 2024 | 3.12 | 3.16 | 3.04 | 3.12 | 3.12 | 1.30% | 31,000 |
| Nov 5, 2024 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 12,200 |
| Nov 4, 2024 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 310.96% | 16,600 |
| Nov 1, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -75.00% | - |
| Oct 31, 2024 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 1.39% | 4,400 |
| Oct 30, 2024 | 2.88 | 2.92 | 2.84 | 2.88 | 2.88 | - | 14,600 |
| Oct 29, 2024 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | - | 12,400 |
| Oct 28, 2024 | 2.84 | 3.00 | 2.80 | 2.88 | 2.88 | -4.00% | 36,100 |
| Oct 25, 2024 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 1.35% | 60,400 |
| Oct 24, 2024 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -1.33% | 46,900 |
| Oct 23, 2024 | 3.16 | 3.20 | 3.00 | 3.00 | 3.00 | -5.06% | 25,800 |
| Oct 22, 2024 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 10,300 |
| Oct 21, 2024 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 17,100 |
| Oct 18, 2024 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.75% | 12,700 |
| Oct 17, 2024 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -4.76% | 27,100 |
| Oct 16, 2024 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | - | 76,000 |
| Oct 15, 2024 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | -1.18% | 37,400 |
| Oct 11, 2024 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 13,900 |
| Oct 10, 2024 | 3.44 | 3.44 | 3.28 | 3.36 | 3.36 | -2.33% | 80,800 |
| Oct 9, 2024 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 19,900 |
| Oct 8, 2024 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -4.49% | 20,700 |
| Oct 7, 2024 | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | 8.54% | 38,100 |
| Oct 4, 2024 | 3.28 | 3.28 | 3.12 | 3.28 | 3.28 | 1.23% | 28,400 |
| Oct 3, 2024 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | 3.85% | 23,100 |
| Oct 2, 2024 | 3.20 | 3.28 | 3.12 | 3.12 | 3.12 | -2.50% | 12,100 |
| Oct 1, 2024 | 3.20 | 3.20 | 3.04 | 3.20 | 3.20 | 1.27% | 19,000 |
| Sep 30, 2024 | 3.04 | 3.20 | 3.04 | 3.16 | 3.16 | - | 16,900 |
| Sep 27, 2024 | 3.12 | 3.16 | 3.00 | 3.16 | 3.16 | 1.28% | 15,000 |
| Sep 26, 2024 | 3.04 | 3.48 | 3.04 | 3.12 | 3.12 | -1.27% | 105,200 |
| Sep 25, 2024 | 3.20 | 3.24 | 3.00 | 3.16 | 3.16 | -1.25% | 39,400 |
| Sep 24, 2024 | 3.48 | 3.48 | 3.20 | 3.20 | 3.20 | -8.05% | 189,800 |
| Sep 23, 2024 | 3.40 | 3.56 | 3.32 | 3.48 | 3.48 | 1.16% | 43,200 |
| Sep 20, 2024 | 3.48 | 3.56 | 3.44 | 3.44 | 3.44 | -2.27% | 136,700 |
| Sep 19, 2024 | 3.56 | 3.60 | 3.36 | 3.52 | 3.52 | -1.12% | 29,100 |
| Sep 18, 2024 | 3.32 | 3.60 | 3.24 | 3.56 | 3.56 | 8.54% | 84,400 |
| Sep 17, 2024 | 3.24 | 3.36 | 3.24 | 3.28 | 3.28 | 2.50% | 16,200 |
| Sep 16, 2024 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -6.98% | 64,700 |
| Sep 13, 2024 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | - | 98,700 |
| Sep 12, 2024 | 3.40 | 3.56 | 3.40 | 3.44 | 3.44 | 1.18% | 59,900 |
| Sep 11, 2024 | 3.32 | 3.44 | 3.20 | 3.40 | 3.40 | 4.94% | 46,000 |
| Sep 10, 2024 | 3.12 | 3.64 | 3.00 | 3.24 | 3.24 | 14.08% | 295,400 |
| Sep 9, 2024 | 2.80 | 2.96 | 2.76 | 2.84 | 2.84 | 5.97% | 60,100 |
| Sep 6, 2024 | 3.32 | 3.44 | 2.64 | 2.68 | 2.68 | -21.18% | 276,200 |
| Sep 5, 2024 | 3.60 | 3.64 | 3.28 | 3.40 | 3.40 | -6.59% | 63,300 |
| Sep 4, 2024 | 3.48 | 3.64 | 3.40 | 3.64 | 3.64 | 1.11% | 140,500 |
| Sep 3, 2024 | 3.76 | 3.76 | 3.36 | 3.60 | 3.60 | -4.26% | 109,500 |
| Aug 30, 2024 | 3.80 | 3.80 | 3.68 | 3.76 | 3.76 | - | 116,200 |
| Aug 29, 2024 | 3.36 | 3.80 | 3.32 | 3.76 | 3.76 | 14.63% | 198,000 |
| Aug 28, 2024 | 3.20 | 3.44 | 3.20 | 3.28 | 3.28 | 3.80% | 184,200 |