Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.87	0.87	0.82	0.82	0.82	-4.65%	98,591
Aug 27, 2026	0.87	0.87	0.84	0.86	0.86	3.61%	76,676
Aug 26, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	17,856
Aug 25, 2026	0.87	0.87	0.84	0.84	0.84	2.44%	32,198
Aug 24, 2026	0.88	0.88	0.82	0.82	0.82	-3.53%	60,062
Aug 21, 2026	0.86	0.88	0.84	0.85	0.85	3.66%	119,584
Aug 20, 2026	0.86	0.87	0.82	0.82	0.82	-1.20%	94,581
Aug 19, 2026	0.79	0.85	0.79	0.83	0.83	3.75%	68,943
Aug 18, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	19,368
Aug 17, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	38,489
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	9,383
Aug 13, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	40,318
Aug 12, 2026	0.83	0.87	0.83	0.84	0.84	2.44%	26,200
Aug 11, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	50,674
Aug 10, 2026	0.90	0.90	0.81	0.85	0.85	-1.16%	62,574
Aug 7, 2026	0.88	0.88	0.82	0.86	0.86	-2.27%	113,043
Aug 6, 2026	0.79	0.91	0.79	0.88	0.88	3.53%	490,620
Aug 5, 2026	0.77	0.85	0.77	0.85	0.85	10.39%	156,941
Aug 4, 2026	0.73	0.77	0.69	0.77	0.77	4.05%	127,372
Jul 31, 2026	0.73	0.74	0.70	0.74	0.74	1.37%	27,236
Jul 30, 2026	0.70	0.73	0.70	0.73	0.73	3.55%	250,039
Jul 29, 2026	0.75	0.75	0.70	0.71	0.71	-3.42%	79,044
Jul 28, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	86,257
Jul 27, 2026	0.76	0.76	0.72	0.72	0.72	-1.37%	68,704
Jul 24, 2026	0.77	0.77	0.72	0.73	0.73	-3.95%	87,249
Jul 23, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	42,524
Jul 22, 2026	0.81	0.81	0.76	0.77	0.77	2.67%	133,694
Jul 21, 2026	0.75	0.78	0.72	0.75	0.75	4.17%	84,206
Jul 20, 2026	0.75	0.75	0.71	0.72	0.72	1.41%	72,125
Jul 17, 2026	0.75	0.75	0.71	0.71	0.71	-7.79%	429,156
Jul 16, 2026	0.80	0.80	0.76	0.77	0.77	-3.75%	102,194
Jul 15, 2026	0.83	0.83	0.80	0.80	0.80	-	15,808
Jul 14, 2026	0.80	0.84	0.80	0.80	0.80	1.27%	15,514
Jul 13, 2026	0.79	0.80	0.77	0.79	0.79	-2.47%	120,920
Jul 10, 2026	0.84	0.84	0.81	0.81	0.81	-1.22%	23,401
Jul 9, 2026	0.80	0.82	0.79	0.82	0.82	-	26,829
Jul 8, 2026	0.81	0.82	0.78	0.82	0.82	-2.38%	24,082
Jul 7, 2026	0.84	0.84	0.76	0.84	0.84	-	341,640
Jul 6, 2026	0.84	0.84	0.80	0.84	0.84	1.20%	49,432
Jul 3, 2026	0.81	0.87	0.81	0.83	0.83	6.41%	85,050
Jul 2, 2026	0.87	0.87	0.78	0.78	0.78	-10.34%	111,685
Jun 30, 2026	0.79	0.87	0.79	0.87	0.87	12.99%	177,768
Jun 29, 2026	0.75	0.77	0.71	0.77	0.77	5.48%	258,978
Jun 26, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	111,650
Jun 25, 2026	0.75	0.77	0.74	0.75	0.75	-3.85%	75,431
Jun 24, 2026	0.81	0.81	0.74	0.78	0.78	-2.50%	127,956
Jun 23, 2026	0.85	0.85	0.79	0.80	0.80	-5.88%	87,370
Jun 22, 2026	0.83	0.88	0.81	0.85	0.85	2.41%	144,036
Jun 19, 2026	0.82	0.95	0.82	0.83	0.83	2.47%	56,680
Jun 18, 2026	0.81	0.82	0.81	0.81	0.81	-	45,576