Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.092
-0.058 (-5.04%)
At close: Mar 28, 2025, 4:00 PM
1.130
+0.038 (3.48%)
After-hours: Mar 28, 2025, 7:27 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.14 | 1.18 | 1.08 | 1.09 | 1.09 | -5.04% | 59,922 |
| Mar 27, 2025 | 1.11 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 56,975 |
| Mar 26, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 73,757 |
| Mar 25, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 115,352 |
| Mar 24, 2025 | 1.13 | 1.20 | 1.11 | 1.15 | 1.15 | -6.50% | 474,896 |
| Mar 21, 2025 | 1.16 | 1.72 | 1.12 | 1.23 | 1.23 | 5.13% | 4,924,199 |
| Mar 20, 2025 | 1.22 | 1.30 | 1.14 | 1.17 | 1.17 | -7.87% | 60,820 |
| Mar 19, 2025 | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -6.62% | 33,434 |
| Mar 18, 2025 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 82,752 |
| Mar 17, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 31,120 |
| Mar 14, 2025 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | 0.70% | 28,061 |
| Mar 13, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 1.42 | -4.05% | 26,309 |
| Mar 12, 2025 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.14% | 21,003 |
| Mar 11, 2025 | 1.49 | 1.53 | 1.37 | 1.48 | 1.48 | 2.64% | 18,952 |
| Mar 10, 2025 | 1.51 | 1.51 | 1.39 | 1.44 | 1.44 | -4.00% | 32,946 |
| Mar 7, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -4.46% | 16,323 |
| Mar 6, 2025 | 1.52 | 1.61 | 1.50 | 1.57 | 1.57 | -0.32% | 9,904 |
| Mar 5, 2025 | 1.72 | 1.72 | 1.54 | 1.58 | 1.58 | -2.05% | 14,050 |
| Mar 4, 2025 | 1.64 | 1.65 | 1.52 | 1.61 | 1.61 | -2.55% | 58,139 |
| Mar 3, 2025 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 11,882 |
| Feb 28, 2025 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -9.04% | 27,173 |
| Feb 27, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | 1.78% | 12,847 |
| Feb 26, 2025 | 1.74 | 1.82 | 1.71 | 1.74 | 1.74 | 8.35% | 86,186 |
| Feb 25, 2025 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -8.29% | 21,026 |
| Feb 24, 2025 | 1.53 | 1.82 | 1.53 | 1.75 | 1.75 | 13.64% | 127,843 |
| Feb 21, 2025 | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | 1.32% | 18,691 |
| Feb 20, 2025 | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | -1.94% | 18,359 |
| Feb 19, 2025 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -3.13% | 13,700 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 22,776 |
| Feb 14, 2025 | 1.71 | 1.77 | 1.57 | 1.65 | 1.65 | -3.51% | 36,015 |
| Feb 13, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | -0.58% | 19,477 |
| Feb 12, 2025 | 1.68 | 1.79 | 1.68 | 1.72 | 1.72 | 1.18% | 30,870 |
| Feb 11, 2025 | 1.69 | 1.79 | 1.67 | 1.70 | 1.70 | -0.58% | 19,712 |
| Feb 10, 2025 | 1.78 | 1.80 | 1.69 | 1.71 | 1.71 | -5.52% | 31,442 |
| Feb 7, 2025 | 1.70 | 1.81 | 1.67 | 1.81 | 1.81 | 7.74% | 39,677 |
| Feb 6, 2025 | 1.56 | 1.68 | 1.52 | 1.68 | 1.68 | 7.69% | 35,146 |
| Feb 5, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 10,465 |
| Feb 4, 2025 | 1.43 | 1.57 | 1.40 | 1.57 | 1.57 | 7.53% | 38,818 |
| Feb 3, 2025 | 1.40 | 1.48 | 1.37 | 1.46 | 1.46 | - | 16,219 |
| Jan 31, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 24,973 |
| Jan 30, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 8,944 |
| Jan 29, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 16,402 |
| Jan 28, 2025 | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 41,500 |
| Jan 27, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 11,475 |
| Jan 24, 2025 | 1.44 | 1.50 | 1.40 | 1.48 | 1.48 | 5.41% | 41,659 |
| Jan 23, 2025 | 1.37 | 1.48 | 1.35 | 1.40 | 1.40 | -5.14% | 34,011 |
| Jan 22, 2025 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 38,014 |
| Jan 21, 2025 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | - | 32,339 |
| Jan 17, 2025 | 1.47 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | 25,747 |
| Jan 16, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 25,893 |