Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.60	0.60	0.57	0.57	0.57	-2.62%	195,836
Sep 8, 2026	0.59	0.60	0.58	0.59	0.59	-1.04%	253,066
Sep 4, 2026	0.58	0.60	0.56	0.59	0.59	5.47%	411,715
Sep 3, 2026	0.56	0.59	0.56	0.56	0.56	-1.05%	468,699
Sep 2, 2026	0.58	0.60	0.57	0.57	0.57	-3.33%	376,945
Sep 1, 2026	0.60	0.62	0.58	0.59	0.59	-1.09%	590,397
Aug 31, 2026	0.60	0.61	0.60	0.60	0.60	-1.96%	248,184
Aug 28, 2026	0.64	0.64	0.60	0.61	0.61	-2.22%	323,161
Aug 27, 2026	0.61	0.62	0.61	0.62	0.62	2.44%	336,675
Aug 26, 2026	0.63	0.63	0.60	0.61	0.61	-1.21%	246,355
Aug 25, 2026	0.61	0.62	0.60	0.61	0.61	2.69%	221,589
Aug 24, 2026	0.64	0.64	0.59	0.60	0.60	-5.10%	286,477
Aug 21, 2026	0.63	0.65	0.62	0.63	0.63	4.46%	516,803
Aug 20, 2026	0.61	0.64	0.59	0.60	0.60	-0.56%	918,051
Aug 19, 2026	0.58	0.62	0.58	0.61	0.61	5.04%	448,518
Aug 18, 2026	0.58	0.58	0.56	0.58	0.58	0.84%	243,631
Aug 17, 2026	0.59	0.59	0.57	0.57	0.57	-3.05%	263,404
Aug 14, 2026	0.59	0.60	0.58	0.59	0.59	0.20%	261,005
Aug 13, 2026	0.61	0.62	0.58	0.59	0.59	-2.73%	168,204
Aug 12, 2026	0.61	0.62	0.59	0.61	0.61	0.10%	160,144
Aug 11, 2026	0.60	0.61	0.59	0.60	0.60	-2.31%	311,618
Aug 10, 2026	0.61	0.62	0.57	0.62	0.62	3.20%	403,082
Aug 7, 2026	0.63	0.63	0.58	0.60	0.60	-4.06%	922,127
Aug 6, 2026	0.61	0.65	0.57	0.63	0.63	5.11%	817,012
Aug 5, 2026	0.56	0.60	0.54	0.60	0.60	9.31%	470,776
Aug 4, 2026	0.50	0.55	0.49	0.54	0.54	11.13%	372,095
Aug 3, 2026	0.51	0.51	0.49	0.49	0.49	-4.71%	443,731
Jul 31, 2026	0.51	0.53	0.50	0.51	0.51	1.50%	390,795
Jul 30, 2026	0.49	0.51	0.49	0.51	0.51	1.73%	381,763
Jul 29, 2026	0.51	0.52	0.49	0.50	0.50	-3.06%	496,453
Jul 28, 2026	0.51	0.52	0.50	0.51	0.51	-0.10%	288,537
Jul 27, 2026	0.52	0.52	0.51	0.51	0.51	1.88%	237,327
Jul 24, 2026	0.53	0.54	0.50	0.50	0.50	-4.85%	339,423
Jul 23, 2026	0.54	0.55	0.53	0.53	0.53	-2.84%	170,088
Jul 22, 2026	0.56	0.57	0.54	0.55	0.55	4.40%	275,525
Jul 21, 2026	0.52	0.54	0.50	0.52	0.52	1.30%	208,046
Jul 20, 2026	0.52	0.53	0.50	0.52	0.52	2.99%	401,849
Jul 17, 2026	0.53	0.54	0.50	0.50	0.50	-6.95%	587,112
Jul 16, 2026	0.56	0.57	0.54	0.54	0.54	-5.58%	292,365
Jul 15, 2026	0.57	0.59	0.56	0.57	0.57	-1.21%	77,424
Jul 14, 2026	0.56	0.60	0.56	0.58	0.58	3.83%	341,825
Jul 13, 2026	0.57	0.57	0.54	0.56	0.56	-2.23%	283,991
Jul 10, 2026	0.58	0.58	0.56	0.57	0.57	-1.40%	155,489
Jul 9, 2026	0.58	0.58	0.55	0.58	0.58	1.93%	168,036
Jul 8, 2026	0.56	0.57	0.55	0.57	0.57	-0.98%	258,263
Jul 7, 2026	0.57	0.57	0.54	0.57	0.57	0.39%	685,663
Jul 6, 2026	0.57	0.58	0.56	0.57	0.57	1.10%	200,760
Jul 2, 2026	0.59	0.61	0.55	0.56	0.56	-2.65%	391,565
Jul 1, 2026	0.60	0.61	0.57	0.58	0.58	-4.22%	303,081
Jun 30, 2026	0.54	0.60	0.53	0.60	0.60	14.79%	777,561