Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.060
+0.010 (0.95%)
At close: Sep 26, 2025, 4:00 PM EDT
1.010
-0.050 (-4.72%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.28 | 1.28 | 1.01 | 1.06 | 1.06 | 0.95% | 20,680,789 |
| Sep 25, 2025 | 1.03 | 1.22 | 1.01 | 1.05 | 1.05 | 5.85% | 10,963,761 |
| Sep 24, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.75% | 203,433 |
| Sep 23, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -5.12% | 488,873 |
| Sep 22, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.47% | 216,613 |
| Sep 19, 2025 | 1.03 | 1.15 | 0.99 | 1.07 | 1.07 | -1.83% | 390,689 |
| Sep 18, 2025 | 0.90 | 1.10 | 0.90 | 1.09 | 1.09 | 16.83% | 626,410 |
| Sep 17, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -6.70% | 323,949 |
| Sep 16, 2025 | 0.92 | 1.09 | 0.92 | 1.00 | 1.00 | 10.86% | 1,447,251 |
| Sep 15, 2025 | 0.88 | 0.96 | 0.83 | 0.90 | 0.90 | 1.35% | 1,159,177 |
| Sep 12, 2025 | 1.27 | 1.29 | 0.89 | 0.89 | 0.89 | 4.09% | 15,509,232 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 0.01% | 86,098 |
| Sep 10, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01% | 44,722 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.38% | 95,834 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01% | 47,275 |
| Sep 5, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.08% | 71,732 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.17% | 44,705 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -3.51% | 97,774 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -0.57% | 36,931 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.69% | 47,787 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 86,140 |
| Aug 27, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 51,466 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -2.15% | 43,890 |
| Aug 25, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -2.62% | 124,650 |
| Aug 22, 2025 | 0.98 | 1.04 | 0.95 | 0.96 | 0.96 | 0.49% | 193,486 |
| Aug 21, 2025 | 1.04 | 1.09 | 0.77 | 0.95 | 0.95 | -9.50% | 964,002 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 1.45% | 41,371 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -1.05% | 39,238 |
| Aug 18, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -1.78% | 71,162 |
| Aug 15, 2025 | 1.10 | 1.20 | 1.02 | 1.07 | 1.07 | -5.75% | 124,639 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.64% | 58,669 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 94,262 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 43,753 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 137,801 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.77% | 239,351 |
| Aug 7, 2025 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 4.37% | 158,648 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.29% | 95,333 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 6.42% | 59,552 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 84,419 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.33% | 89,450 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | 16,883 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 79,893 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | 1.23 | -1.60% | 58,259 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 74,043 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.39% | 73,423 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | - | 87,449 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 3.60% | 137,084 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 102,522 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 170,423 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 279,993 |