Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	0.94	0.94	0.88	0.93	0.93	-	252,242
Mar 6, 2026	0.99	0.99	0.93	0.93	0.93	-6.06%	174,800
Mar 5, 2026	1.03	1.03	0.98	0.99	0.99	-1.98%	153,428
Mar 4, 2026	1.00	1.01	0.97	1.01	1.01	1.00%	84,017
Mar 3, 2026	1.03	1.03	0.96	1.00	1.00	-0.99%	220,453
Mar 2, 2026	1.03	1.03	1.00	1.01	1.01	-1.94%	386,817
Feb 27, 2026	1.09	1.09	1.01	1.03	1.03	-5.50%	549,995
Feb 26, 2026	1.10	1.11	1.07	1.09	1.09	-	225,321
Feb 25, 2026	1.11	1.11	1.08	1.09	1.09	1.87%	114,540
Feb 24, 2026	1.12	1.13	1.07	1.07	1.07	-4.46%	223,327
Feb 23, 2026	1.11	1.13	1.09	1.12	1.12	-3.45%	414,241
Feb 20, 2026	1.18	1.21	1.14	1.16	1.16	-1.69%	288,858
Feb 19, 2026	1.18	1.19	1.15	1.18	1.18	0.85%	73,814
Feb 18, 2026	1.20	1.20	1.16	1.17	1.17	-0.85%	40,650