Skip to main content
/
Electra Battery Materials Corporation (TSXV:ELBM)
Canada flag Canada · Delayed Price · Currency is CAD
1.470
-0.080 (-5.16%)
Apr 1, 2025, 3:59 PM EST

Electra Battery Materials Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 11, 2012→Apr 1, 2025Max ▾Jan '13Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​2024025.0050.0075.00100.001.470

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.541.551.461.471.47-5.16%30,039
Mar 31, 20251.601.601.491.551.55-48,998
Mar 28, 20251.671.681.551.551.55-6.06%59,100
Mar 27, 20251.571.671.511.651.654.43%46,814
Mar 26, 20251.631.641.551.581.58-1.86%86,724
Mar 25, 20251.691.701.581.611.61-4.73%63,406
Mar 24, 20251.671.721.601.691.69-6.11%232,806
Mar 21, 20251.672.201.601.801.807.14%273,124
Mar 20, 20251.751.751.651.681.68-4.00%41,230
Mar 19, 20251.951.951.751.751.75-10.26%37,200
Mar 18, 20251.972.011.951.951.95-2.50%31,600
Mar 17, 20252.052.051.982.002.00-0.99%12,900
Mar 14, 20252.102.192.022.022.02-2.42%4,600
Mar 13, 20252.162.162.032.072.07-1.90%17,400
Mar 12, 20252.082.162.082.112.11-0.47%5,338
Mar 11, 20252.122.201.972.122.122.91%11,632
Mar 10, 20252.112.112.002.062.06-4.19%16,700
Mar 7, 20252.152.192.102.152.15-9,700
Mar 6, 20252.252.272.152.152.15-6.52%7,223
Mar 5, 20252.522.522.092.302.30-1.71%13,700
Mar 4, 20252.322.342.232.342.34-9,103
Mar 3, 20252.352.422.322.342.34-7,800
Feb 28, 20252.412.532.272.342.34-6.40%25,100
Feb 27, 20252.572.582.432.502.500.40%5,248
Feb 26, 20252.332.602.332.492.498.26%34,701
Feb 25, 20252.452.502.252.302.30-8.00%16,300
Feb 24, 20252.182.582.182.502.5015.21%37,900
Feb 21, 20252.162.282.162.172.17-2,510
Feb 20, 20252.292.292.152.172.17-0.91%6,000
Feb 19, 20252.252.302.182.192.19-4.37%47,301
Feb 18, 20252.322.322.272.292.29-1.29%13,900
Feb 14, 20252.442.442.252.322.32-5.31%44,502
Feb 13, 20252.462.482.452.452.45-0.41%15,300
Feb 12, 20252.472.532.452.462.46-0.40%6,900
Feb 11, 20252.452.582.452.472.470.82%12,300
Feb 10, 20252.562.562.452.452.45-5.04%17,630
Feb 7, 20252.462.582.412.582.587.95%26,101
Feb 6, 20252.192.412.192.392.396.22%9,400
Feb 5, 20252.232.262.232.252.25-0.44%11,839
Feb 4, 20252.062.262.002.262.269.18%43,000
Feb 3, 20252.002.162.002.072.07-3.27%22,900
Jan 31, 20252.202.202.082.142.14-1.83%6,900
Jan 30, 20252.202.242.152.182.181.40%4,245
Jan 29, 20252.162.212.152.152.15-1.38%735
Jan 28, 20252.122.222.082.182.185.31%6,300
Jan 27, 20252.152.162.062.072.07-4.17%7,123
Jan 24, 20252.052.162.022.162.168.00%14,827
Jan 23, 20251.932.151.932.002.00-5.66%28,719
Jan 22, 20252.152.242.112.122.12-1.40%8,626
Jan 21, 20252.252.292.102.152.15-2.27%10,200