Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.54	0.56	0.54	0.54	0.54	-	12,334
Dec 19, 2024	0.57	0.58	0.54	0.54	0.54	-8.47%	19,400
Dec 18, 2024	0.58	0.59	0.53	0.59	0.59	3.51%	34,600
Dec 17, 2024	0.58	0.60	0.56	0.57	0.57	-1.72%	21,349
Dec 16, 2024	0.64	0.64	0.58	0.58	0.58	-6.45%	36,315
Dec 13, 2024	0.61	0.62	0.61	0.62	0.62	-	3,900
Dec 12, 2024	0.62	0.63	0.62	0.62	0.62	3.33%	7,900
Dec 11, 2024	0.61	0.61	0.58	0.60	0.60	1.69%	15,200
Dec 10, 2024	0.62	0.62	0.58	0.59	0.59	-4.84%	35,905
Dec 9, 2024	0.64	0.65	0.62	0.62	0.62	-4.62%	33,540
Dec 6, 2024	0.65	0.67	0.64	0.65	0.65	-4.41%	88,815
Dec 5, 2024	0.67	0.68	0.66	0.68	0.68	4.62%	28,400
Dec 4, 2024	0.68	0.68	0.65	0.65	0.65	-1.52%	69,441
Dec 3, 2024	0.66	0.68	0.66	0.66	0.66	-1.49%	46,432
Dec 2, 2024	0.68	0.68	0.67	0.67	0.67	-1.47%	37,011
Nov 29, 2024	0.68	0.68	0.68	0.68	0.68	-	11,200
Nov 28, 2024	0.70	0.70	0.68	0.68	0.68	-	6,600
Nov 27, 2024	0.66	0.69	0.66	0.68	0.68	1.49%	12,443
Nov 26, 2024	0.68	0.69	0.66	0.67	0.67	-4.29%	23,714
Nov 25, 2024	0.67	0.70	0.67	0.70	0.70	-1.41%	32,113
Nov 22, 2024	0.67	0.71	0.67	0.71	0.71	1.43%	63,323
Nov 21, 2024	0.70	0.70	0.68	0.70	0.70	-	22,200
Nov 20, 2024	0.70	0.70	0.68	0.70	0.70	-4.11%	29,100
Nov 19, 2024	0.71	0.73	0.66	0.73	0.73	4.29%	56,200
Nov 18, 2024	0.73	0.73	0.70	0.70	0.70	-2.78%	29,200
Nov 15, 2024	0.74	0.75	0.72	0.72	0.72	-2.70%	15,205
Nov 14, 2024	0.70	0.74	0.70	0.74	0.74	4.23%	14,200
Nov 13, 2024	0.73	0.73	0.71	0.71	0.71	-6.58%	27,527
Nov 12, 2024	0.76	0.76	0.73	0.76	0.76	-1.30%	32,617
Nov 11, 2024	0.77	0.78	0.73	0.77	0.77	-	53,800
Nov 8, 2024	0.78	0.80	0.77	0.77	0.77	-2.53%	15,114
Nov 7, 2024	0.79	0.79	0.77	0.79	0.79	1.28%	42,732
Nov 6, 2024	0.78	0.79	0.76	0.78	0.78	1.30%	31,033
Nov 5, 2024	0.75	0.77	0.75	0.77	0.77	2.67%	12,212
Nov 4, 2024	0.73	0.75	0.73	0.75	0.75	2.74%	16,601
Nov 1, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 31, 2024	0.71	0.73	0.71	0.73	0.73	1.39%	4,412
Oct 30, 2024	0.72	0.73	0.71	0.72	0.72	-	14,600
Oct 29, 2024	0.75	0.75	0.72	0.72	0.72	-	12,400
Oct 28, 2024	0.71	0.75	0.70	0.72	0.72	-4.00%	36,100
Oct 25, 2024	0.75	0.75	0.70	0.75	0.75	1.35%	60,438
Oct 24, 2024	0.76	0.76	0.74	0.74	0.74	-1.33%	46,930
Oct 23, 2024	0.79	0.80	0.75	0.75	0.75	-5.06%	25,815
Oct 22, 2024	0.80	0.81	0.79	0.79	0.79	-2.47%	10,300
Oct 21, 2024	0.80	0.83	0.80	0.81	0.81	-2.41%	17,106
Oct 18, 2024	0.80	0.83	0.80	0.83	0.83	3.75%	12,700
Oct 17, 2024	0.83	0.83	0.80	0.80	0.80	-4.76%	27,107
Oct 16, 2024	0.84	0.85	0.83	0.84	0.84	-	76,000
Oct 15, 2024	0.83	0.85	0.83	0.84	0.84	-1.18%	37,400
Oct 11, 2024	0.84	0.85	0.83	0.85	0.85	1.19%	13,900
Oct 10, 2024	0.86	0.86	0.82	0.84	0.84	-2.33%	80,800
Oct 9, 2024	0.85	0.86	0.84	0.86	0.86	1.18%	19,900
Oct 8, 2024	0.88	0.88	0.85	0.85	0.85	-4.49%	20,700
Oct 7, 2024	0.82	0.89	0.82	0.89	0.89	8.54%	38,104
Oct 4, 2024	0.82	0.82	0.78	0.82	0.82	1.23%	28,400
Oct 3, 2024	0.79	0.82	0.79	0.81	0.81	3.85%	23,146
Oct 2, 2024	0.80	0.82	0.78	0.78	0.78	-2.50%	12,115
Oct 1, 2024	0.80	0.80	0.76	0.80	0.80	1.27%	19,034
Sep 30, 2024	0.76	0.80	0.76	0.79	0.79	-	16,900
Sep 27, 2024	0.78	0.79	0.75	0.79	0.79	1.28%	15,014
Sep 26, 2024	0.76	0.87	0.76	0.78	0.78	-1.27%	105,200
Sep 25, 2024	0.80	0.81	0.75	0.79	0.79	-1.25%	39,441
Sep 24, 2024	0.87	0.87	0.80	0.80	0.80	-8.05%	189,800
Sep 23, 2024	0.85	0.89	0.83	0.87	0.87	1.16%	43,200
Sep 20, 2024	0.87	0.89	0.86	0.86	0.86	-2.27%	136,700
Sep 19, 2024	0.89	0.90	0.84	0.88	0.88	-1.12%	29,105
Sep 18, 2024	0.83	0.90	0.81	0.89	0.89	8.54%	84,400
Sep 17, 2024	0.81	0.84	0.81	0.82	0.82	2.50%	16,200
Sep 16, 2024	0.86	0.86	0.80	0.80	0.80	-6.98%	64,721
Sep 13, 2024	0.82	0.86	0.82	0.86	0.86	-	98,700
Sep 12, 2024	0.85	0.89	0.85	0.86	0.86	1.18%	59,900
Sep 11, 2024	0.83	0.86	0.80	0.85	0.85	4.94%	46,019
Sep 10, 2024	0.78	0.91	0.75	0.81	0.81	14.08%	295,400
Sep 9, 2024	0.70	0.74	0.69	0.71	0.71	5.97%	60,105
Sep 6, 2024	0.83	0.86	0.66	0.67	0.67	-21.18%	276,200
Sep 5, 2024	0.90	0.91	0.82	0.85	0.85	-6.59%	63,300
Sep 4, 2024	0.87	0.91	0.85	0.91	0.91	1.11%	140,500
Sep 3, 2024	0.94	0.94	0.84	0.90	0.90	-4.26%	109,500
Aug 30, 2024	0.95	0.95	0.92	0.94	0.94	-	116,200
Aug 29, 2024	0.84	0.95	0.83	0.94	0.94	14.63%	198,047
Aug 28, 2024	0.80	0.86	0.80	0.82	0.82	3.80%	184,200
Aug 27, 2024	0.75	0.79	0.73	0.79	0.79	5.33%	87,800
Aug 26, 2024	0.72	0.75	0.72	0.75	0.75	4.17%	245,700
Aug 23, 2024	0.75	0.75	0.71	0.72	0.72	-1.37%	132,937
Aug 22, 2024	0.72	0.75	0.71	0.73	0.73	1.39%	134,642
Aug 21, 2024	0.70	0.72	0.68	0.72	0.72	7.46%	169,900
Aug 20, 2024	0.79	0.79	0.67	0.67	0.67	-4.29%	660,717
Aug 19, 2024	0.52	0.79	0.50	0.70	0.70	40.00%	549,810
Aug 16, 2024	0.50	0.51	0.49	0.50	0.50	-1.96%	11,300
Aug 15, 2024	0.50	0.53	0.49	0.51	0.51	2.00%	129,900
Aug 14, 2024	0.51	0.52	0.50	0.50	0.50	-	38,114
Aug 13, 2024	0.46	0.52	0.46	0.50	0.50	9.89%	128,100
Aug 12, 2024	0.46	0.47	0.46	0.46	0.46	3.41%	36,106
Aug 9, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	18,042
Aug 8, 2024	0.46	0.46	0.45	0.45	0.45	2.27%	3,205
Aug 7, 2024	0.43	0.48	0.43	0.44	0.44	4.76%	63,725
Aug 6, 2024	0.42	0.44	0.42	0.42	0.42	-4.55%	24,600
Aug 2, 2024	0.46	0.46	0.42	0.44	0.44	-10.20%	100,243
Aug 1, 2024	0.49	0.50	0.47	0.49	0.49	-1.01%	69,100
Jul 31, 2024	0.49	0.50	0.49	0.50	0.50	-	14,628