Skip to main content
Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.540
+0.010 (0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.591.511.541.541.32%18,691
Feb 20, 20251.551.611.521.521.52-1.94%18,359
Feb 19, 20251.571.601.511.551.55-3.13%13,700
Feb 18, 20251.681.681.601.601.60-3.03%22,776
Feb 14, 20251.711.771.571.651.65-3.51%36,015
Feb 13, 20251.661.751.661.711.71-0.58%19,477
Feb 12, 20251.681.791.681.721.721.18%30,870
Feb 11, 20251.691.791.671.701.70-0.58%19,712
Feb 10, 20251.781.801.691.711.71-5.52%31,442
Feb 7, 20251.701.811.671.811.817.74%39,677
Feb 6, 20251.561.681.521.681.687.69%35,146
Feb 5, 20251.571.591.531.561.56-0.64%10,465
Feb 4, 20251.431.571.401.571.577.53%38,818
Feb 3, 20251.401.481.371.461.46-16,219
Jan 31, 20251.481.491.441.461.46-2.01%24,973
Jan 30, 20251.501.551.491.491.49-0.67%8,944
Jan 29, 20251.511.521.491.501.50-0.66%16,402
Jan 28, 20251.491.541.461.511.513.42%41,500
Jan 27, 20251.501.501.441.461.46-1.35%11,475
Jan 24, 20251.441.501.401.481.485.41%41,659
Jan 23, 20251.371.481.351.401.40-5.14%34,011
Jan 22, 20251.531.561.471.481.48-1.99%38,014
Jan 21, 20251.541.541.461.511.51-32,339
Jan 17, 20251.471.511.431.511.512.03%25,747
Jan 16, 20251.481.501.461.481.48-1.33%25,893
Jan 15, 20251.531.551.491.501.50-1.96%37,696
Jan 14, 20251.691.691.531.531.53-3.77%25,197
Jan 13, 20251.631.651.591.591.59-5.92%30,911
Jan 10, 20251.731.741.601.691.69-3.43%37,933
Jan 8, 20251.711.791.661.751.751.16%41,583
Jan 7, 20251.731.821.701.731.73-2.37%38,401
Jan 6, 20251.751.881.701.771.770.68%75,552
Jan 3, 20251.901.901.641.761.76-10.20%207,895
Jan 2, 20251.792.151.791.961.965.72%85,791
Dec 31, 20242.082.161.801.851.85-16.67%179,534
Dec 30, 20242.112.592.002.232.2315.89%967,579
Dec 27, 20241.642.001.601.921.9214.35%113,044
Dec 26, 20241.561.681.511.681.684.94%36,067
Dec 24, 20241.481.601.471.601.609.22%20,492
Dec 23, 20241.511.601.461.471.47-2.53%34,541
Dec 20, 20241.521.531.481.501.50-1.96%18,866
Dec 19, 20241.591.681.481.531.53-3.65%18,510
Dec 18, 20241.641.681.561.591.59-2.51%25,080
Dec 17, 20241.641.711.561.631.63-2.51%35,748
Dec 16, 20241.681.801.641.671.67-0.59%17,512
Dec 13, 20241.721.791.681.681.68-1.86%9,278
Dec 12, 20241.721.771.721.721.72-0.23%6,681
Dec 11, 20241.701.721.661.721.724.62%10,501
Dec 10, 20241.781.781.641.641.64-5.08%20,161
Dec 9, 20241.881.911.721.731.73-4.84%17,019
Dec 6, 20241.871.921.821.821.82-5.01%17,969
Dec 5, 20241.841.941.831.921.923.23%13,153
Dec 4, 20241.961.961.801.861.86-1.07%53,331
Dec 3, 20241.901.991.881.881.88-0.85%9,874
Dec 2, 20241.961.961.891.891.89-4.83%11,680
Nov 29, 20241.962.001.891.991.995.30%7,315
Nov 27, 20241.891.961.881.891.89-0.84%11,476
Nov 26, 20242.002.001.881.901.90-4.80%13,259
Nov 25, 20242.022.021.922.002.001.88%19,717
Nov 22, 20241.962.081.901.961.96-2.63%13,158
Nov 21, 20242.032.101.902.022.023.92%28,534
Nov 20, 20242.012.011.931.941.94-4.90%20,221
Nov 19, 20242.022.091.852.042.042.93%17,377
Nov 18, 20242.022.121.971.981.98-3.32%16,495
Nov 15, 20242.082.162.012.052.05-0.39%8,015
Nov 14, 20242.042.162.022.062.060.68%39,769
Nov 13, 20242.122.122.042.042.04-5.63%13,788
Nov 12, 20242.092.202.082.172.17-0.05%12,529
Nov 11, 20242.242.242.082.172.17-3.26%16,678
Nov 8, 20242.322.322.202.242.24-1.93%9,926
Nov 7, 20242.242.302.122.282.280.18%8,398
Nov 6, 20242.182.282.122.282.281.88%21,066
Nov 5, 20242.142.282.082.242.247.60%9,281
Nov 4, 20242.042.202.042.082.081.96%11,647
Nov 1, 20242.022.072.022.042.04-1.26%7,076
Oct 31, 20242.112.112.012.072.071.08%3,237
Oct 30, 20242.132.142.012.042.04-4.66%8,443
Oct 29, 20242.092.262.072.142.14-0.74%9,634
Oct 28, 20242.182.272.012.162.16-1.41%13,401
Oct 25, 20242.212.292.082.192.195.13%10,734
Oct 24, 20242.252.282.082.082.08-4.80%17,856
Oct 23, 20242.262.352.142.192.19-5.32%15,802
Oct 22, 20242.352.402.292.312.31-1.62%6,712
Oct 21, 20242.372.472.352.352.35-2.93%7,846
Oct 18, 20242.442.462.372.422.422.45%21,505
Oct 17, 20242.452.452.362.362.36-3.71%11,060
Oct 16, 20242.482.482.422.452.450.57%8,002
Oct 15, 20242.482.512.402.442.44-3.56%10,965
Oct 14, 20242.482.592.472.532.532.02%9,614
Oct 11, 20242.442.492.412.482.481.64%11,153
Oct 10, 20242.522.522.402.442.44-2.24%11,141
Oct 9, 20242.512.522.452.502.50-2.08%4,346
Oct 8, 20242.602.602.522.552.55-1.96%8,664
Oct 7, 20242.342.602.342.602.6010.36%29,823
Oct 4, 20242.362.382.282.362.36-1.67%10,968
Oct 3, 20242.402.402.302.402.403.99%7,888
Oct 2, 20242.402.402.212.302.30-1.54%4,843
Oct 1, 20242.282.402.242.342.342.27%8,041
Sep 30, 20242.362.402.282.292.29-3.05%23,458
Sep 27, 20242.352.362.252.362.360.47%5,546