Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.81	0.85	0.80	0.83	0.83	5.73%	158,311
May 19, 2026	0.83	0.83	0.78	0.79	0.79	-4.27%	98,302
May 15, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	97,375
May 14, 2026	0.84	0.85	0.82	0.84	0.84	-1.18%	89,778
May 13, 2026	0.85	0.87	0.83	0.85	0.85	-	95,525
May 12, 2026	0.90	0.90	0.82	0.85	0.85	-3.41%	206,923
May 11, 2026	0.89	0.91	0.86	0.88	0.88	-	132,547
May 8, 2026	0.90	0.90	0.85	0.88	0.88	1.15%	56,782
May 7, 2026	0.92	0.92	0.87	0.87	0.87	-1.14%	149,569
May 6, 2026	0.93	0.93	0.88	0.88	0.88	-	279,634
May 5, 2026	0.89	0.91	0.86	0.88	0.88	7.32%	469,879
May 4, 2026	1.00	1.06	0.81	0.82	0.82	1.23%	816,406
May 1, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	123,888
Apr 30, 2026	0.78	0.84	0.78	0.83	0.83	6.41%	72,424
Apr 29, 2026	0.82	0.82	0.77	0.78	0.78	-4.88%	152,155
Apr 28, 2026	0.83	0.83	0.81	0.82	0.82	-2.96%	66,107
Apr 27, 2026	0.89	0.89	0.84	0.85	0.85	-1.74%	17,240
Apr 24, 2026	0.86	0.87	0.82	0.86	0.86	3.61%	76,243
Apr 23, 2026	0.84	0.85	0.81	0.83	0.83	-2.35%	115,404
Apr 22, 2026	0.88	0.88	0.84	0.85	0.85	-2.30%	54,700
Apr 21, 2026	0.92	0.93	0.86	0.87	0.87	-4.92%	178,886
Apr 20, 2026	0.95	0.95	0.90	0.92	0.92	-2.66%	80,105
Apr 17, 2026	0.94	0.96	0.92	0.94	0.94	4.44%	138,046
Apr 16, 2026	0.93	0.94	0.89	0.90	0.90	-3.23%	98,899
Apr 15, 2026	0.87	0.93	0.86	0.93	0.93	8.14%	187,089
Apr 14, 2026	0.85	0.89	0.85	0.86	0.86	1.18%	66,915
Apr 13, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	77,526
Apr 10, 2026	0.79	0.84	0.79	0.84	0.84	6.33%	38,536
Apr 9, 2026	0.83	0.83	0.78	0.79	0.79	-2.47%	151,917
Apr 8, 2026	0.83	0.87	0.80	0.81	0.81	-2.41%	117,284
Apr 7, 2026	0.87	0.87	0.81	0.83	0.83	-3.49%	101,239
Apr 6, 2026	0.86	0.89	0.85	0.86	0.86	-	232,226
Apr 2, 2026	0.85	0.86	0.77	0.86	0.86	3.61%	185,493
Apr 1, 2026	0.86	0.86	0.82	0.83	0.83	2.47%	77,910
Mar 31, 2026	0.75	0.81	0.73	0.81	0.81	12.50%	135,478
Mar 30, 2026	0.78	0.78	0.70	0.72	0.72	-7.69%	241,280
Mar 27, 2026	0.80	0.81	0.75	0.78	0.78	-1.27%	167,120
Mar 26, 2026	0.82	0.82	0.78	0.79	0.79	-5.95%	41,516
Mar 25, 2026	0.83	0.84	0.81	0.84	0.84	3.70%	54,560
Mar 24, 2026	0.80	0.82	0.78	0.81	0.81	-	71,061
Mar 23, 2026	0.78	0.85	0.76	0.81	0.81	1.25%	204,576
Mar 20, 2026	0.81	0.81	0.74	0.80	0.80	-1.23%	412,485
Mar 19, 2026	0.83	0.83	0.77	0.81	0.81	-2.41%	265,945
Mar 18, 2026	0.88	0.88	0.81	0.83	0.83	-6.74%	336,020
Mar 17, 2026	0.91	0.92	0.89	0.89	0.89	-2.20%	56,638
Mar 16, 2026	0.95	0.95	0.88	0.91	0.91	-4.21%	110,837
Mar 13, 2026	0.94	0.95	0.89	0.95	0.95	1.06%	143,804
Mar 12, 2026	1.01	1.01	0.93	0.94	0.94	-6.00%	67,950
Mar 11, 2026	1.00	1.00	0.96	1.00	1.00	3.09%	51,960
Mar 10, 2026	0.96	1.01	0.94	0.97	0.97	4.30%	286,906