Electra Battery Materials Corporation (TSXV:ELBM)
Canada · Delayed Price · Currency is CAD 2.080
+0.400 (23.81%)
Oct 1, 2025, 3:59 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 4.17% | 59,205 |
| 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 |
| Aug 13, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 12,200 |
| Aug 12, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 14,306 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.64 | 1.64 | 1.64 | -2.96% | 42,600 |
| Aug 8, 2025 | 1.68 | 1.73 | 1.61 | 1.69 | 1.69 | 3.68% | 58,629 |
| Aug 7, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 3.82% | 14,300 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 8,800 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 49,400 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -4.38% | 6,620 |
| Jul 31, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 14,205 |
| Jul 30, 2025 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 25,600 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.56 | 1.66 | 1.66 | -2.35% | 39,106 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 17,912 |
| Jul 25, 2025 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 54,100 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 49,932 |
| Jul 23, 2025 | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | 5.33% | 50,700 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -1.74% | 47,647 |