Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
0.8566
-0.0034 (-0.40%)
At close: Dec 18, 2025, 4:00 PM EST
0.8793
+0.0227 (2.65%)
After-hours: Dec 18, 2025, 7:19 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.40% | 873,846 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -6.06% | 847,362 |
| Dec 16, 2025 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | 4.03% | 996,975 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -4.35% | 1,156,864 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 1,078,036 |
| Dec 11, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -1.01% | 874,098 |
| Dec 10, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.81% | 610,752 |
| Dec 9, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 513,895 |
| Dec 8, 2025 | 1.00 | 1.07 | 0.97 | 1.05 | 1.05 | 2.94% | 946,682 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 925,545 |
| Dec 4, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 4.14% | 1,189,386 |
| Dec 3, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 6.81% | 792,027 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.18% | 617,169 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.42% | 651,507 |
| Nov 28, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 6.95% | 994,169 |
| Nov 26, 2025 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -3.63% | 1,061,766 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 5.23% | 1,323,338 |
| Nov 24, 2025 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 8.53% | 1,378,790 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -4.42% | 1,331,801 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.88 | 0.89 | 0.89 | -6.04% | 1,420,521 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 5.10% | 1,216,140 |
| Nov 18, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 1,256,818 |
| Nov 17, 2025 | 0.93 | 0.96 | 0.86 | 0.87 | 0.87 | -7.34% | 1,533,244 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | -2.48% | 2,169,736 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -6.52% | 1,893,426 |
| Nov 12, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,772,180 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -6.36% | 2,406,068 |
| Nov 10, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 5.77% | 5,400,024 |
| Nov 7, 2025 | 0.93 | 1.06 | 0.92 | 1.04 | 1.04 | 9.67% | 3,357,815 |
| Nov 6, 2025 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -9.69% | 4,228,700 |
| Nov 5, 2025 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | 7.03% | 6,484,885 |
| Nov 4, 2025 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -5.67% | 3,365,240 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.01 | 1.04 | 1.04 | -18.75% | 7,097,675 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.24 | 1.28 | 1.28 | -8.57% | 3,977,737 |
| Oct 30, 2025 | 1.45 | 1.48 | 1.33 | 1.40 | 1.40 | -4.76% | 4,683,665 |
| Oct 29, 2025 | 1.42 | 1.52 | 1.37 | 1.47 | 1.47 | 4.26% | 4,381,124 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.35 | 1.41 | 1.41 | -6.00% | 3,408,445 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.31 | 1.50 | 1.50 | 1.35% | 9,032,457 |
| Oct 24, 2025 | 1.64 | 1.65 | 1.43 | 1.48 | 1.48 | -13.95% | 12,442,240 |
| Oct 23, 2025 | 1.84 | 1.91 | 1.56 | 1.72 | 1.72 | 3.61% | 22,352,894 |
| Oct 22, 2025 | 1.50 | 1.81 | 1.45 | 1.66 | 1.66 | 0.61% | 15,440,495 |
| Oct 21, 2025 | 1.75 | 1.81 | 1.60 | 1.65 | 1.65 | -20.67% | 9,814,081 |
| Oct 20, 2025 | 2.18 | 2.50 | 1.88 | 2.08 | 2.08 | -6.31% | 11,586,212 |
| Oct 17, 2025 | 2.64 | 2.65 | 1.85 | 2.22 | 2.22 | 35.37% | 61,264,615 |
| Oct 16, 2025 | 2.35 | 2.45 | 1.60 | 1.64 | 1.64 | -29.00% | 26,916,255 |
| Oct 15, 2025 | 4.27 | 4.28 | 2.17 | 2.31 | 2.31 | -50.96% | 25,420,451 |
| Oct 14, 2025 | 6.22 | 6.32 | 4.21 | 4.71 | 4.71 | -32.91% | 21,283,782 |
| Oct 13, 2025 | 3.30 | 8.70 | 3.27 | 7.02 | 7.02 | 325.45% | 197,012,257 |
| Oct 10, 2025 | 2.05 | 2.32 | 1.64 | 1.65 | 1.65 | -12.70% | 3,138,937 |
| Oct 9, 2025 | 2.07 | 2.34 | 1.83 | 1.89 | 1.89 | -16.00% | 2,769,791 |