Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.61	0.61	0.61	0.60	-	-2.28%	72,408
May 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.00%	321,935
May 26, 2026	0.61	0.64	0.61	0.63	0.63	3.26%	661,794
May 22, 2026	0.61	0.63	0.60	0.61	0.61	0.52%	539,496
May 21, 2026	0.59	0.63	0.59	0.61	0.61	1.13%	396,799
May 20, 2026	0.58	0.61	0.57	0.60	0.60	6.44%	405,221
May 19, 2026	0.58	0.59	0.56	0.57	0.57	-1.53%	693,595
May 18, 2026	0.60	0.61	0.57	0.58	0.58	-4.00%	453,319
May 15, 2026	0.60	0.61	0.59	0.60	0.60	-3.26%	636,838
May 14, 2026	0.62	0.62	0.60	0.62	0.62	0.34%	618,113
May 13, 2026	0.62	0.64	0.61	0.62	0.62	-0.66%	611,183
May 12, 2026	0.64	0.64	0.61	0.62	0.62	-3.25%	926,728
May 11, 2026	0.64	0.66	0.63	0.64	0.64	-0.26%	611,811
May 8, 2026	0.66	0.68	0.62	0.64	0.64	-1.96%	844,499
May 7, 2026	0.68	0.68	0.64	0.66	0.66	0.15%	1,192,535
May 6, 2026	0.69	0.69	0.65	0.66	0.66	0.15%	1,488,554
May 5, 2026	0.64	0.67	0.63	0.66	0.66	8.75%	4,182,829
May 4, 2026	0.70	0.73	0.59	0.60	0.60	2.61%	9,070,951
May 1, 2026	0.61	0.61	0.58	0.59	0.59	-2.89%	265,219
Apr 30, 2026	0.57	0.65	0.57	0.60	0.60	7.77%	582,614
Apr 29, 2026	0.60	0.60	0.55	0.56	0.56	-5.64%	481,910
Apr 28, 2026	0.61	0.62	0.59	0.59	0.59	-3.21%	366,258
Apr 27, 2026	0.63	0.64	0.61	0.61	0.61	-2.34%	313,110
Apr 24, 2026	0.61	0.63	0.60	0.63	0.63	6.22%	342,363
Apr 23, 2026	0.63	0.63	0.59	0.59	0.59	-3.58%	599,912
Apr 22, 2026	0.62	0.66	0.61	0.61	0.61	-3.58%	833,214
Apr 21, 2026	0.66	0.68	0.62	0.64	0.64	-6.27%	961,066
Apr 20, 2026	0.69	0.69	0.66	0.68	0.68	0.65%	436,477
Apr 17, 2026	0.65	0.71	0.65	0.68	0.68	0.36%	1,065,338
Apr 16, 2026	0.68	0.69	0.65	0.67	0.67	-0.49%	1,152,129
Apr 15, 2026	0.62	0.68	0.61	0.68	0.68	6.78%	889,177
Apr 14, 2026	0.60	0.67	0.60	0.63	0.63	4.80%	993,429
Apr 13, 2026	0.59	0.61	0.58	0.60	0.60	2.20%	440,307
Apr 10, 2026	0.58	0.61	0.57	0.59	0.59	4.42%	600,560
Apr 9, 2026	0.59	0.61	0.56	0.57	0.57	-2.80%	683,914
Apr 8, 2026	0.61	0.63	0.57	0.58	0.58	1.62%	581,114
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