Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.130
+0.070 (6.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Electra Battery Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.051.151.031.141.147.55%190,246
Apr 24, 20251.091.091.011.061.060.95%86,912
Apr 23, 20251.041.091.041.051.052.24%91,411
Apr 22, 20251.031.061.011.031.030.20%96,028
Apr 21, 20251.101.101.011.031.03-4.83%106,235
Apr 17, 20251.101.121.061.081.08-2.09%139,573
Apr 16, 20251.141.141.071.101.101.85%382,849
Apr 15, 20251.101.141.071.081.080.93%524,647
Apr 14, 20251.111.171.051.071.07-0.93%399,150
Apr 11, 20251.061.091.001.081.088.00%157,358
Apr 10, 20251.071.101.001.001.00-7.15%68,189
Apr 9, 20251.021.081.001.081.084.66%72,043
Apr 8, 20251.081.091.011.031.03-6.45%47,938
Apr 7, 20251.001.100.971.101.104.76%124,934
Apr 4, 20250.951.150.911.051.057.09%82,896
Apr 3, 20251.041.040.970.980.98-2.92%64,036
Apr 2, 20251.061.061.001.011.01-1.94%91,473
Apr 1, 20251.081.101.021.031.03-4.63%105,735
Mar 31, 20251.111.121.031.081.08-1.10%97,955
Mar 28, 20251.141.181.081.091.09-5.04%59,922
Mar 27, 20251.111.151.061.151.151.77%56,975
Mar 26, 20251.161.161.101.131.13-73,757
Mar 25, 20251.191.201.111.131.13-1.74%115,352
Mar 24, 20251.131.201.111.151.15-6.50%474,896
Mar 21, 20251.161.721.121.231.235.13%4,924,199
Mar 20, 20251.221.301.141.171.17-7.87%60,820
Mar 19, 20251.361.361.231.271.27-6.62%33,434
Mar 18, 20251.381.411.361.361.36-2.16%82,752
Mar 17, 20251.421.431.381.391.39-2.80%31,120
Mar 14, 20251.451.501.411.431.430.70%28,061
Mar 13, 20251.461.511.411.421.42-4.05%26,309
Mar 12, 20251.471.511.461.481.480.14%21,003
Mar 11, 20251.491.531.371.481.482.64%18,952
Mar 10, 20251.511.511.391.441.44-4.00%32,946
Mar 7, 20251.531.531.481.501.50-4.46%16,323
Mar 6, 20251.521.611.501.571.57-0.32%9,904
Mar 5, 20251.721.721.541.581.58-2.05%14,050
Mar 4, 20251.641.651.521.611.61-2.55%58,139
Mar 3, 20251.601.661.571.651.652.48%11,882
Feb 28, 20251.701.741.581.611.61-9.04%27,173
Feb 27, 20251.781.781.691.771.771.78%12,847
Feb 26, 20251.741.821.711.741.748.35%86,186
Feb 25, 20251.711.741.601.611.61-8.29%21,026
Feb 24, 20251.531.821.531.751.7513.64%127,843
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