Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.64	0.64	0.57	0.57	0.57	-5.00%	147,864
Oct 29, 2026	0.62	0.63	0.60	0.60	0.60	-6.98%	275,353
Oct 28, 2026	0.67	0.67	0.61	0.65	0.65	-2.27%	67,709
Oct 27, 2026	0.63	0.66	0.63	0.66	0.66	3.13%	72,131
Oct 26, 2026	0.67	0.67	0.61	0.64	0.64	-1.54%	89,751
Oct 23, 2026	0.56	0.66	0.56	0.65	0.65	14.04%	286,504
Oct 22, 2026	0.56	0.57	0.53	0.57	0.57	1.79%	139,846
Oct 21, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	271,050
Oct 20, 2026	0.62	0.64	0.56	0.60	0.60	-4.76%	440,698
Oct 19, 2026	0.68	0.68	0.62	0.63	0.63	-5.97%	67,960
Oct 16, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	53,619
Oct 15, 2026	0.65	0.70	0.61	0.68	0.68	4.62%	307,634
Oct 14, 2026	0.69	0.69	0.63	0.65	0.65	-5.80%	148,504
Oct 13, 2026	0.71	0.72	0.67	0.69	0.69	-4.17%	268,446
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