Electra Battery Materials Corporation (TSXV:ELBM)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
-0.300 (-12.71%)
Oct 24, 2025, 3:59 PM EDT

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.252.252.032.122.12-10.17%1,179,397
Oct 23, 20252.522.652.182.362.362.16%2,227,200
Oct 22, 20252.142.522.022.312.311.76%2,020,400
Oct 21, 20252.352.462.172.272.27-23.57%1,880,404
Oct 20, 20253.053.502.642.972.97-3.88%763,308
Oct 17, 20253.403.582.573.093.0936.73%2,722,746
Oct 16, 20253.203.202.222.262.26-29.60%4,451,226
Oct 15, 20255.815.903.023.213.21-50.99%2,200,100
Oct 14, 20257.357.755.876.556.55177.54%1,821,107
Oct 10, 20252.823.152.282.362.36-10.94%236,900
Oct 9, 20252.953.262.402.652.65-15.87%491,824
Oct 8, 20252.333.312.253.153.1538.16%701,301
Oct 7, 20252.032.302.032.282.2816.92%274,938
Oct 6, 20251.771.951.751.951.9516.07%210,645
Oct 3, 20251.781.821.601.681.68-4.00%213,300
Oct 2, 20252.112.111.681.751.75-15.87%244,236
Oct 1, 20251.702.201.692.082.0823.81%420,818
Sep 30, 20251.601.701.541.681.688.39%138,023
Sep 29, 20251.501.591.481.551.554.73%60,439
Sep 26, 20251.651.701.421.481.48-1.33%433,619
Sep 25, 20251.421.691.421.501.505.63%251,600
Sep 24, 20251.391.461.371.421.423.65%41,324
Sep 23, 20251.491.501.351.371.37-7.43%166,044
Sep 22, 20251.521.541.451.481.48-44,709
Sep 19, 20251.501.601.391.481.48-1.33%57,800
Sep 18, 20251.301.501.301.501.5015.38%75,300
Sep 17, 20251.391.421.301.301.30-5.80%70,600
Sep 16, 20251.281.481.281.381.3812.20%129,703
Sep 15, 20251.261.331.171.231.23-1.60%212,622
Sep 12, 20251.641.751.251.251.255.93%875,000
Sep 11, 20251.181.191.171.181.18-1.67%23,123
Sep 10, 20251.191.201.171.201.201.69%28,700
Sep 9, 20251.171.201.171.181.180.85%25,549
Sep 8, 20251.181.191.171.171.17-0.85%11,130
Sep 5, 20251.181.201.171.181.18-38,608
Sep 4, 20251.211.211.181.181.18-1.67%58,123
Sep 3, 20251.251.281.191.201.20-2.44%94,000
Sep 2, 20251.251.281.231.231.23-1.60%62,933
Aug 29, 20251.261.261.241.251.250.81%9,900
Aug 28, 20251.241.261.241.241.24-24,900
Aug 27, 20251.261.281.241.241.24-3.88%30,938
Aug 26, 20251.251.311.251.291.291.57%30,700
Aug 25, 20251.301.351.241.271.27-2.31%54,200
Aug 22, 20251.331.381.301.301.30-3.70%91,300
Aug 21, 20251.401.481.041.351.35-7.53%356,700
Aug 20, 20251.531.531.421.461.462.82%38,400
Aug 19, 20251.471.471.421.421.42-1.39%3,614
Aug 18, 20251.481.491.441.441.44-9,600
Aug 15, 20251.351.581.351.441.44-8.28%122,308
Aug 14, 20251.591.601.541.571.57-1.88%27,138