Electra Battery Materials Corporation (TSXV:ELBM)
Canada
· Delayed Price · Currency is CAD 1.370
-0.030 (-2.14%)
May 30, 2025, 3:59 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 8,900 |
| May 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 15,332 |
| May 28, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 10,900 |
| May 27, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | - | 7,100 |
| May 26, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -1.41% | 16,709 |
| May 23, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 14,120 |
| May 22, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 13,501 |
| May 21, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | 4.23% | 22,338 |
| May 20, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 8,447 |
| May 16, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 12,804 |
| May 15, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 9,025 |
| May 14, 2025 | 1.40 | 1.41 | 1.34 | 1.41 | 1.41 | 0.71% | 9,428 |
| May 13, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 22,100 |
| May 12, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 10,248 |
| May 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 38,100 |
| May 8, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 5,600 |
| May 7, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 5,403 |
| May 6, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 9,922 |
| May 5, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.96% | 24,400 |
| May 2, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 9,300 |
| May 1, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | 5,944 |
| Apr 30, 2025 | 1.54 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 19,120 |
| Apr 29, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 32,005 |
| Apr 28, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 24,700 |
| Apr 25, 2025 | 1.46 | 1.58 | 1.42 | 1.58 | 1.58 | 8.97% | 46,000 |
| Apr 24, 2025 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 21,000 |
| Apr 23, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 29,300 |
| Apr 22, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 12,400 |
| Apr 21, 2025 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -4.67% | 41,400 |
| Apr 17, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 7,100 |
| Apr 16, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 35,800 |
| Apr 15, 2025 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | 0.67% | 60,600 |
| Apr 14, 2025 | 1.53 | 1.60 | 1.46 | 1.50 | 1.50 | 2.04% | 91,200 |
| Apr 11, 2025 | 1.39 | 1.49 | 1.37 | 1.47 | 1.47 | 5.76% | 49,800 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.39 | 1.39 | 1.39 | -7.95% | 41,702 |
| Apr 9, 2025 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 4.86% | 38,800 |
| Apr 8, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -5.26% | 28,300 |
| Apr 7, 2025 | 1.51 | 1.54 | 1.39 | 1.52 | 1.52 | - | 37,411 |
| Apr 4, 2025 | 1.38 | 1.67 | 1.26 | 1.52 | 1.52 | 10.14% | 114,000 |
| Apr 3, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 22,000 |
| Apr 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 7,912 |
| Apr 1, 2025 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -5.16% | 31,039 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | - | 49,000 |
| Mar 28, 2025 | 1.67 | 1.68 | 1.55 | 1.55 | 1.55 | -6.06% | 59,100 |
| Mar 27, 2025 | 1.57 | 1.67 | 1.51 | 1.65 | 1.65 | 4.43% | 46,814 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 86,724 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -4.73% | 63,406 |
| Mar 24, 2025 | 1.67 | 1.72 | 1.60 | 1.69 | 1.69 | -6.11% | 232,806 |
| Mar 21, 2025 | 1.67 | 2.20 | 1.60 | 1.80 | 1.80 | 7.14% | 273,124 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.00% | 41,230 |