Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.72	0.73	0.71	0.72	0.72	-	55,247
Oct 8, 2026	0.71	0.73	0.71	0.72	0.72	-	108,188
Oct 7, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	54,394
Oct 6, 2026	0.74	0.74	0.73	0.73	0.73	1.39%	56,262
Oct 5, 2026	0.75	0.75	0.72	0.72	0.72	-	39,518
Oct 2, 2026	0.73	0.73	0.71	0.72	0.72	-	57,993
Oct 1, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	41,730
Sep 30, 2026	0.75	0.75	0.71	0.71	0.71	-2.07%	254,535
Sep 29, 2026	0.76	0.76	0.72	0.73	0.73	-3.33%	64,929
Sep 28, 2026	0.75	0.76	0.74	0.75	0.75	-1.96%	42,500
Sep 25, 2026	0.79	0.79	0.76	0.77	0.77	-3.16%	7,664
Sep 24, 2026	0.79	0.79	0.73	0.79	0.79	2.60%	85,810
Sep 23, 2026	0.82	0.82	0.75	0.77	0.77	-4.94%	39,833
Sep 22, 2026	0.84	0.84	0.80	0.81	0.81	-1.22%	114,684
Sep 21, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	40,777
Sep 18, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	24,214
Sep 17, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	22,602
Sep 16, 2026	0.77	0.80	0.75	0.75	0.75	-	67,431
Sep 15, 2026	0.77	0.77	0.73	0.75	0.75	4.17%	23,453
Sep 14, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	75,129
Sep 11, 2026	0.79	0.79	0.73	0.77	0.77	1.32%	92,981
Sep 10, 2026	0.79	0.79	0.74	0.76	0.76	-2.56%	92,305
Sep 9, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	37,008
Sep 8, 2026	0.83	0.83	0.80	0.80	0.80	-	39,322
Sep 4, 2026	0.78	0.82	0.77	0.80	0.80	2.56%	102,812
Sep 3, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	67,582
Sep 2, 2026	0.83	0.83	0.78	0.79	0.79	-2.47%	73,470
Sep 1, 2026	0.85	0.85	0.80	0.81	0.81	-1.22%	54,042
Aug 31, 2026	0.86	0.86	0.82	0.82	0.82	-	65,597
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