Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.87	0.87	0.80	0.81	0.81	-4.71%	55,406
Jun 16, 2026	0.88	0.88	0.84	0.85	0.85	-1.16%	50,758
Jun 15, 2026	0.88	0.89	0.86	0.86	0.86	2.38%	23,845
Jun 12, 2026	0.87	0.87	0.83	0.84	0.84	-5.08%	67,026
Jun 11, 2026	0.88	0.89	0.85	0.89	0.89	2.91%	36,524
Jun 10, 2026	0.87	0.88	0.85	0.86	0.86	1.18%	35,020
Jun 9, 2026	0.89	0.92	0.81	0.85	0.85	-2.30%	111,848
Jun 8, 2026	0.94	0.94	0.85	0.87	0.87	-9.37%	110,428
Jun 5, 2026	1.00	1.00	0.89	0.96	0.96	-1.03%	216,912
Jun 4, 2026	0.92	0.99	0.92	0.97	0.97	5.43%	201,563
Jun 3, 2026	1.04	1.04	0.92	0.92	0.92	-8.91%	139,711
Jun 2, 2026	0.96	1.06	0.96	1.01	1.01	7.45%	443,704
Jun 1, 2026	0.95	1.00	0.92	0.94	0.94	6.82%	253,181
May 29, 2026	0.88	0.98	0.88	0.88	0.88	3.53%	365,861