Electra Battery Materials Corporation (TSXV:ELBM)
Canada · Delayed Price · Currency is CAD 1.350
-0.050 (-3.57%)
Dec 1, 2025, 3:44 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | - | -2.15% | 45,469 |
| Nov 28, 2025 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 8.14% | 250,706 |
| Nov 27, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 125,086 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 150,467 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.29 | 1.37 | 1.37 | 3.79% | 113,957 |
| Nov 24, 2025 | 1.27 | 1.32 | 1.20 | 1.32 | 1.32 | 10.92% | 228,731 |
| Nov 21, 2025 | 1.24 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 162,637 |
| Nov 20, 2025 | 1.35 | 1.40 | 1.22 | 1.24 | 1.24 | -6.06% | 505,493 |
| Nov 19, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 89,699 |
| Nov 18, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | 202,277 |
| Nov 17, 2025 | 1.31 | 1.34 | 1.21 | 1.23 | 1.23 | -4.65% | 248,723 |
| Nov 14, 2025 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 385,354 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -6.34% | 415,982 |
| Nov 12, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | - | 491,246 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -5.96% | 502,505 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.48 | 1.51 | 1.51 | 3.42% | 1,937,366 |
| Nov 7, 2025 | 1.35 | 1.48 | 1.31 | 1.46 | 1.46 | 11.45% | 981,882 |
| Nov 6, 2025 | 1.40 | 1.43 | 1.30 | 1.31 | 1.31 | -9.34% | 432,341 |
| Nov 5, 2025 | 1.52 | 1.58 | 1.43 | 1.45 | 1.45 | 3.96% | 1,253,246 |
| Nov 4, 2025 | 1.42 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 712,047 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.42 | 1.42 | 1.42 | -19.32% | 1,535,610 |
| Oct 31, 2025 | 1.94 | 1.96 | 1.76 | 1.76 | 1.76 | -9.74% | 1,413,075 |
| Oct 30, 2025 | 2.02 | 2.02 | 1.86 | 1.95 | 1.95 | -4.41% | 1,622,513 |
| Oct 29, 2025 | 2.00 | 2.10 | 1.91 | 2.04 | 2.04 | 3.55% | 343,114 |
| Oct 28, 2025 | 2.00 | 2.03 | 1.88 | 1.97 | 1.97 | -4.37% | 536,755 |
| Oct 27, 2025 | 2.15 | 2.15 | 1.85 | 2.06 | 2.06 | - | 1,405,176 |
| Oct 24, 2025 | 2.25 | 2.25 | 2.03 | 2.06 | 2.06 | -12.71% | 1,366,966 |
| Oct 23, 2025 | 2.52 | 2.65 | 2.18 | 2.36 | 2.36 | 2.16% | 2,227,154 |
| Oct 22, 2025 | 2.14 | 2.52 | 2.02 | 2.31 | 2.31 | 1.76% | 2,020,353 |
| 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% | 2,721,946 |
| 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% | 2,200,052 |
| 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% | 236,864 |
| 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% | 213,275 |
| 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% | 251,579 |
| 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 |