Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.68	0.68	0.64	0.65	-	-0.61%	204,548
May 6, 2026	0.69	0.69	0.65	0.66	0.66	0.15%	1,461,807
May 5, 2026	0.64	0.67	0.63	0.66	0.66	8.75%	4,137,617
May 4, 2026	0.70	0.73	0.59	0.60	0.60	2.61%	8,961,228
May 1, 2026	0.61	0.61	0.58	0.59	0.59	-2.89%	254,549
Apr 30, 2026	0.57	0.65	0.57	0.60	0.60	7.77%	565,478
Apr 29, 2026	0.60	0.60	0.55	0.56	0.56	-5.64%	480,077
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
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