Electra Battery Materials Corporation (ELBM)

Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	0.41	0.42	0.39	0.40	0.40	-2.50%	100,323
Dec 17, 2024	0.41	0.43	0.39	0.41	0.41	-2.51%	142,993
Dec 16, 2024	0.42	0.45	0.41	0.42	0.42	-0.59%	70,048
Dec 13, 2024	0.43	0.45	0.42	0.42	0.42	-1.86%	37,114
Dec 12, 2024	0.43	0.44	0.43	0.43	0.43	-0.23%	26,727
Dec 11, 2024	0.42	0.43	0.41	0.43	0.43	4.65%	42,005
Dec 10, 2024	0.45	0.45	0.41	0.41	0.41	-5.08%	80,646
Dec 9, 2024	0.47	0.48	0.43	0.43	0.43	-4.86%	68,076
Dec 6, 2024	0.47	0.48	0.46	0.46	0.46	-5.01%	71,878
Dec 5, 2024	0.46	0.49	0.46	0.48	0.48	3.26%	52,613
Dec 4, 2024	0.49	0.49	0.45	0.46	0.46	-1.11%	213,325
Dec 3, 2024	0.47	0.50	0.47	0.47	0.47	-0.85%	39,499
Dec 2, 2024	0.49	0.49	0.47	0.47	0.47	-4.81%	46,721
Nov 29, 2024	0.49	0.50	0.47	0.50	0.50	5.30%	29,262
Nov 27, 2024	0.47	0.49	0.47	0.47	0.47	-0.82%	45,907
Nov 26, 2024	0.50	0.50	0.47	0.48	0.48	-4.80%	53,037
Nov 25, 2024	0.50	0.50	0.48	0.50	0.50	1.85%	78,871
Nov 22, 2024	0.49	0.52	0.48	0.49	0.49	-2.62%	52,635
Nov 21, 2024	0.51	0.53	0.47	0.50	0.50	3.90%	114,139
Nov 20, 2024	0.50	0.50	0.48	0.49	0.49	-4.88%	80,887
Nov 19, 2024	0.51	0.52	0.46	0.51	0.51	2.93%	69,508
Nov 18, 2024	0.51	0.53	0.49	0.50	0.50	-3.32%	65,982
Nov 15, 2024	0.52	0.54	0.50	0.51	0.51	-0.37%	32,062
Nov 14, 2024	0.51	0.54	0.51	0.51	0.51	0.65%	159,078
Nov 13, 2024	0.53	0.53	0.51	0.51	0.51	-5.61%	55,152
Nov 12, 2024	0.52	0.55	0.52	0.54	0.54	-0.04%	50,117
Nov 11, 2024	0.56	0.56	0.52	0.54	0.54	-3.27%	66,713
Nov 8, 2024	0.58	0.58	0.55	0.56	0.56	-1.93%	39,705
Nov 7, 2024	0.56	0.57	0.53	0.57	0.57	0.18%	33,594
Nov 6, 2024	0.55	0.57	0.53	0.57	0.57	1.88%	84,267
Nov 5, 2024	0.53	0.57	0.52	0.56	0.56	7.60%	37,127
Nov 4, 2024	0.51	0.55	0.51	0.52	0.52	1.98%	46,591
Nov 1, 2024	0.50	0.52	0.50	0.51	0.51	-1.28%	28,306
Oct 31, 2024	0.53	0.53	0.50	0.52	0.52	1.08%	12,948
Oct 30, 2024	0.53	0.53	0.50	0.51	0.51	-4.65%	33,775
Oct 29, 2024	0.52	0.57	0.52	0.54	0.54	-0.74%	38,538
Oct 28, 2024	0.55	0.57	0.50	0.54	0.54	-1.44%	53,605
Oct 25, 2024	0.55	0.57	0.52	0.55	0.55	5.16%	42,939
Oct 24, 2024	0.56	0.57	0.52	0.52	0.52	-4.82%	71,426
Oct 23, 2024	0.57	0.59	0.54	0.55	0.55	-5.31%	63,208
Oct 22, 2024	0.59	0.60	0.57	0.58	0.58	-1.62%	26,849
Oct 21, 2024	0.59	0.62	0.59	0.59	0.59	-2.92%	31,385
Oct 18, 2024	0.61	0.62	0.59	0.61	0.61	2.45%	86,021
Oct 17, 2024	0.61	0.61	0.59	0.59	0.59	-3.70%	44,243
Oct 16, 2024	0.62	0.62	0.60	0.61	0.61	0.54%	32,010
Oct 15, 2024	0.62	0.63	0.60	0.61	0.61	-3.56%	43,862
Oct 14, 2024	0.62	0.65	0.62	0.63	0.63	2.03%	38,458
Oct 11, 2024	0.61	0.62	0.60	0.62	0.62	1.64%	44,612
Oct 10, 2024	0.63	0.63	0.60	0.61	0.61	-2.23%	44,567
Oct 9, 2024	0.63	0.63	0.61	0.62	0.62	-2.10%	17,387
Oct 8, 2024	0.65	0.65	0.63	0.64	0.64	-1.95%	34,657
Oct 7, 2024	0.59	0.65	0.59	0.65	0.65	10.36%	119,295
Oct 4, 2024	0.59	0.60	0.57	0.59	0.59	-1.67%	43,875
Oct 3, 2024	0.60	0.60	0.58	0.60	0.60	3.99%	31,553
Oct 2, 2024	0.60	0.60	0.55	0.58	0.58	-1.54%	19,374
Oct 1, 2024	0.57	0.60	0.56	0.59	0.59	2.27%	32,165
Sep 30, 2024	0.59	0.60	0.57	0.57	0.57	-3.05%	93,835
Sep 27, 2024	0.59	0.59	0.56	0.59	0.59	0.46%	22,187
Sep 26, 2024	0.60	0.61	0.57	0.59	0.59	1.24%	90,570
Sep 25, 2024	0.62	0.62	0.56	0.58	0.58	-6.44%	65,978
Sep 24, 2024	0.64	0.64	0.59	0.62	0.62	-3.34%	173,040
Sep 23, 2024	0.64	0.67	0.61	0.64	0.64	-2.51%	160,681
Sep 20, 2024	0.64	0.66	0.62	0.66	0.66	2.80%	138,111
Sep 19, 2024	0.67	0.67	0.64	0.64	0.64	-2.88%	93,351
Sep 18, 2024	0.62	0.67	0.60	0.66	0.66	7.12%	193,675
Sep 17, 2024	0.62	0.64	0.60	0.62	0.62	1.52%	57,436
Sep 16, 2024	0.62	0.65	0.61	0.61	0.61	-4.96%	42,092
Sep 13, 2024	0.63	0.66	0.60	0.64	0.64	-0.22%	96,949
Sep 12, 2024	0.64	0.66	0.61	0.64	0.64	0.63%	169,539
Sep 11, 2024	0.59	0.65	0.56	0.64	0.64	8.36%	81,371
Sep 10, 2024	0.55	0.68	0.55	0.59	0.59	13.13%	691,857
Sep 9, 2024	0.50	0.54	0.50	0.52	0.52	-2.63%	122,245
Sep 6, 2024	0.62	0.64	0.48	0.53	0.53	-14.66%	205,520
Sep 5, 2024	0.67	0.67	0.60	0.62	0.62	-6.82%	159,735
Sep 4, 2024	0.65	0.67	0.63	0.67	0.67	2.73%	105,002
Sep 3, 2024	0.68	0.69	0.61	0.65	0.65	-5.83%	217,051
Aug 30, 2024	0.70	0.70	0.67	0.69	0.69	3.21%	105,294
Aug 29, 2024	0.58	0.71	0.58	0.67	0.67	11.67%	568,234
Aug 28, 2024	0.59	0.64	0.58	0.60	0.60	3.39%	375,491
Aug 27, 2024	0.55	0.59	0.53	0.58	0.58	3.88%	125,510
Aug 26, 2024	0.54	0.56	0.53	0.56	0.56	3.64%	125,600
Aug 23, 2024	0.54	0.54	0.52	0.54	0.54	0.73%	119,551
Aug 22, 2024	0.52	0.56	0.51	0.54	0.54	5.15%	208,401
Aug 21, 2024	0.51	0.53	0.50	0.51	0.51	3.84%	303,884
Aug 20, 2024	0.55	0.57	0.49	0.49	0.49	-12.31%	2,027,840
Aug 19, 2024	0.38	0.70	0.36	0.56	0.56	48.80%	14,163,057
Aug 16, 2024	0.38	0.40	0.36	0.38	0.38	1.65%	60,761
Aug 15, 2024	0.35	0.38	0.34	0.37	0.37	0.07%	59,139
Aug 14, 2024	0.36	0.38	0.36	0.37	0.37	1.25%	29,049
Aug 13, 2024	0.35	0.39	0.34	0.36	0.36	7.90%	71,472
Aug 12, 2024	0.33	0.34	0.33	0.34	0.34	4.97%	26,056
Aug 9, 2024	0.32	0.33	0.32	0.32	0.32	-1.23%	23,551
Aug 8, 2024	0.33	0.34	0.31	0.33	0.33	5.16%	53,332
Aug 7, 2024	0.32	0.33	0.30	0.31	0.31	-1.74%	128,352
Aug 6, 2024	0.32	0.32	0.26	0.32	0.32	1.77%	68,786
Aug 5, 2024	0.34	0.34	0.31	0.31	0.31	-5.92%	76,258
Aug 2, 2024	0.35	0.35	0.26	0.33	0.33	-3.96%	178,088
Aug 1, 2024	0.36	0.37	0.34	0.34	0.34	-5.17%	62,766
Jul 31, 2024	0.37	0.37	0.36	0.36	0.36	-0.08%	25,210
Jul 30, 2024	0.38	0.38	0.36	0.36	0.36	0.03%	57,775

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.