Electra Battery Materials Corporation (ELBM)

Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.62	0.67	0.61	0.67	-	5.85%	769,836
Apr 14, 2026	0.60	0.67	0.60	0.63	0.63	4.80%	981,294
Apr 13, 2026	0.59	0.61	0.58	0.60	0.60	2.20%	438,857
Apr 10, 2026	0.58	0.61	0.57	0.59	0.59	4.42%	597,019
Apr 9, 2026	0.59	0.61	0.56	0.57	0.57	-2.80%	673,201
Apr 8, 2026	0.61	0.63	0.57	0.58	0.58	1.62%	580,126
Apr 7, 2026	0.62	0.62	0.57	0.57	0.57	-7.48%	411,402
Apr 6, 2026	0.60	0.65	0.60	0.62	0.62	4.61%	453,911
Apr 2, 2026	0.56	0.60	0.55	0.59	0.59	1.89%	387,238
Apr 1, 2026	0.57	0.62	0.57	0.58	0.58	3.75%	810,672
Mar 31, 2026	0.52	0.57	0.51	0.56	0.56	11.35%	664,956
Mar 30, 2026	0.55	0.55	0.50	0.50	0.50	-8.01%	533,913
Mar 27, 2026	0.56	0.58	0.54	0.55	0.55	-2.39%	673,100
Mar 26, 2026	0.57	0.59	0.56	0.56	0.56	-3.48%	328,706
Mar 25, 2026	0.57	0.60	0.57	0.58	0.58	2.89%	444,125
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	-2.93%	643,377
Mar 23, 2026	0.56	0.60	0.54	0.58	0.58	6.61%	862,115
Mar 20, 2026	0.58	0.59	0.54	0.55	0.55	-5.05%	1,254,777
Mar 19, 2026	0.58	0.60	0.56	0.57	0.57	-3.59%	1,194,479
Mar 18, 2026	0.64	0.64	0.59	0.60	0.60	-6.43%	1,405,656
Mar 17, 2026	0.66	0.67	0.64	0.64	0.64	-2.56%	625,319
Mar 16, 2026	0.67	0.68	0.65	0.65	0.65	0.34%	500,510
Mar 13, 2026	0.70	0.71	0.65	0.65	0.65	-4.57%	1,011,567
Mar 12, 2026	0.73	0.74	0.68	0.68	0.68	-3.12%	322,355
Mar 11, 2026	0.70	0.74	0.70	0.70	0.70	-2.90%	421,657
Mar 10, 2026	0.69	0.77	0.68	0.73	0.73	8.86%	1,636,975
Mar 9, 2026	0.68	0.68	0.64	0.67	0.67	-4.21%	1,183,214
Mar 6, 2026	0.69	0.72	0.67	0.70	0.70	-3.26%	1,224,861
Mar 5, 2026	0.71	0.75	0.71	0.72	0.72	-3.62%	722,694
Mar 4, 2026	0.69	0.75	0.69	0.75	0.75	2.56%	845,231
Mar 3, 2026	0.75	0.75	0.70	0.73	0.73	-1.07%	1,501,581
Mar 2, 2026	0.74	0.75	0.73	0.74	0.74	-	748,554
Feb 27, 2026	0.81	0.81	0.74	0.74	0.74	-6.67%	1,849,283
Feb 26, 2026	0.81	0.81	0.79	0.79	0.79	-1.43%	458,866
Feb 25, 2026	0.80	0.81	0.79	0.80	0.80	2.42%	555,581
Feb 24, 2026	0.81	0.83	0.78	0.78	0.78	-2.69%	701,599
Feb 23, 2026	0.81	0.84	0.79	0.80	0.80	-4.34%	939,700
Feb 20, 2026	0.85	0.87	0.82	0.84	0.84	-1.87%	664,150
Feb 19, 2026	0.85	0.86	0.84	0.85	0.85	1.59%	196,681
Feb 18, 2026	0.86	0.87	0.84	0.84	0.84	0.07%	286,319
Feb 17, 2026	0.85	0.86	0.83	0.84	0.84	-2.44%	621,100
Feb 13, 2026	0.85	0.88	0.85	0.86	0.86	2.50%	371,330
Feb 12, 2026	0.88	0.89	0.83	0.84	0.84	-4.55%	545,078
Feb 11, 2026	0.93	0.94	0.88	0.88	0.88	-1.12%	426,362
Feb 10, 2026	0.91	0.94	0.89	0.89	0.89	-1.64%	464,946
Feb 9, 2026	0.90	0.92	0.88	0.90	0.90	0.53%	613,579
Feb 6, 2026	0.87	0.93	0.84	0.90	0.90	4.90%	988,327
Feb 5, 2026	0.88	0.91	0.84	0.86	0.86	-8.72%	1,559,534
Feb 4, 2026	0.93	0.95	0.88	0.94	0.94	-3.09%	1,188,915
Feb 3, 2026	0.95	0.98	0.89	0.97	0.97	6.41%	1,992,232

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.