Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.010
+0.010 (1.00%)
At close: May 29, 2025, 4:00 PM
1.010
0.00 (0.00%)
After-hours: May 29, 2025, 4:19 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 26,971 |
| May 28, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 27,696 |
| May 27, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.43% | 30,626 |
| May 23, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.37% | 16,876 |
| May 22, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.94% | 43,814 |
| May 21, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 4.41% | 126,764 |
| May 20, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 71,916 |
| May 19, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 10,738 |
| May 16, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 48,345 |
| May 15, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 37,687 |
| May 14, 2025 | 1.06 | 1.06 | 0.96 | 1.02 | 1.02 | - | 81,783 |
| May 13, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.29% | 58,019 |
| May 12, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.11% | 27,042 |
| May 9, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -1.42% | 15,307 |
| May 8, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 18,747 |
| May 7, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.38% | 42,031 |
| May 6, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 24,877 |
| May 5, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 15,508 |
| May 2, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 41,800 |
| May 1, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 18,427 |
| Apr 30, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -3.54% | 86,668 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 56,765 |
| Apr 28, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 87,315 |
| Apr 25, 2025 | 1.05 | 1.15 | 1.03 | 1.14 | 1.14 | 7.55% | 190,246 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | 0.95% | 86,912 |
| Apr 23, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 2.24% | 91,411 |
| Apr 22, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 0.20% | 96,028 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -4.83% | 106,235 |
| Apr 17, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.09% | 139,573 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 382,849 |
| Apr 15, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | 0.93% | 524,647 |
| Apr 14, 2025 | 1.11 | 1.17 | 1.05 | 1.07 | 1.07 | -0.93% | 399,150 |
| Apr 11, 2025 | 1.06 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 157,358 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -7.15% | 68,189 |
| Apr 9, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 4.66% | 72,043 |
| Apr 8, 2025 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -6.45% | 47,938 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.97 | 1.10 | 1.10 | 4.76% | 124,934 |
| Apr 4, 2025 | 0.95 | 1.15 | 0.91 | 1.05 | 1.05 | 7.09% | 82,896 |
| Apr 3, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.92% | 64,036 |
| Apr 2, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 91,473 |
| Apr 1, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 105,735 |
| Mar 31, 2025 | 1.11 | 1.12 | 1.03 | 1.08 | 1.08 | -1.10% | 97,955 |
| 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 |