Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.49	0.51	0.49	0.51	0.51	1.73%	376,989
Jul 29, 2026	0.51	0.52	0.49	0.50	0.50	-3.06%	493,725
Jul 28, 2026	0.51	0.52	0.50	0.51	0.51	-0.10%	284,580
Jul 27, 2026	0.52	0.52	0.51	0.51	0.51	1.88%	236,400
Jul 24, 2026	0.53	0.54	0.50	0.50	0.50	-4.85%	334,122
Jul 23, 2026	0.54	0.55	0.53	0.53	0.53	-2.84%	169,685
Jul 22, 2026	0.56	0.57	0.54	0.55	0.55	4.40%	275,386
Jul 21, 2026	0.52	0.54	0.50	0.52	0.52	1.30%	205,832
Jul 20, 2026	0.52	0.53	0.50	0.52	0.52	2.99%	400,318
Jul 17, 2026	0.53	0.54	0.50	0.50	0.50	-6.95%	560,997
Jul 16, 2026	0.56	0.57	0.54	0.54	0.54	-5.58%	292,256
Jul 15, 2026	0.57	0.59	0.56	0.57	0.57	-1.21%	77,410
Jul 14, 2026	0.56	0.60	0.56	0.58	0.58	3.83%	341,760
Jul 13, 2026	0.57	0.57	0.54	0.56	0.56	-2.23%	280,447
Jul 10, 2026	0.58	0.58	0.56	0.57	0.57	-1.40%	155,466
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%	258,120
Jul 7, 2026	0.57	0.57	0.54	0.57	0.57	0.39%	682,438
Jul 6, 2026	0.57	0.58	0.56	0.57	0.57	1.10%	162,698
Jul 2, 2026	0.59	0.61	0.55	0.56	0.56	-2.65%	390,057
Jul 1, 2026	0.60	0.61	0.57	0.58	0.58	-4.22%	300,398
Jun 30, 2026	0.54	0.60	0.53	0.60	0.60	14.79%	759,475
Jun 29, 2026	0.52	0.54	0.50	0.53	0.53	1.21%	316,687
Jun 26, 2026	0.51	0.53	0.51	0.52	0.52	-0.06%	524,114
Jun 25, 2026	0.52	0.54	0.51	0.52	0.52	-1.98%	500,674
Jun 24, 2026	0.57	0.57	0.51	0.53	0.53	-5.89%	883,768
Jun 23, 2026	0.58	0.60	0.55	0.56	0.56	-1.74%	339,303
Jun 22, 2026	0.59	0.60	0.57	0.57	0.57	0.65%	343,040
Jun 18, 2026	0.58	0.59	0.57	0.57	0.57	0.55%	544,549
Jun 17, 2026	0.61	0.63	0.56	0.57	0.57	-7.08%	749,756
Jun 16, 2026	0.62	0.62	0.60	0.61	0.61	-0.94%	396,703
Jun 15, 2026	0.63	0.64	0.61	0.62	0.62	3.23%	422,274
Jun 12, 2026	0.64	0.64	0.59	0.60	0.60	-5.05%	769,888
Jun 11, 2026	0.62	0.64	0.60	0.63	0.63	2.15%	343,419
Jun 10, 2026	0.60	0.64	0.59	0.62	0.62	0.84%	907,696
Jun 9, 2026	0.64	0.67	0.59	0.61	0.61	-1.93%	706,176
Jun 8, 2026	0.67	0.67	0.62	0.62	0.62	-3.49%	654,344
Jun 5, 2026	0.72	0.72	0.64	0.64	0.64	-7.93%	1,353,147
Jun 4, 2026	0.68	0.72	0.68	0.70	0.70	5.45%	849,458
Jun 3, 2026	0.72	0.73	0.66	0.66	0.66	-10.54%	948,899
Jun 2, 2026	0.71	0.77	0.69	0.74	0.74	6.30%	2,810,629
Jun 1, 2026	0.66	0.72	0.66	0.70	0.70	6.92%	2,516,838
May 29, 2026	0.66	0.67	0.63	0.65	0.65	6.23%	2,196,158
May 28, 2026	0.61	0.63	0.60	0.61	0.61	0.08%	684,873
May 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.00%	335,267
May 26, 2026	0.61	0.64	0.61	0.63	0.63	3.26%	684,754
May 22, 2026	0.61	0.63	0.60	0.61	0.61	0.52%	557,608
May 21, 2026	0.59	0.63	0.59	0.61	0.61	1.13%	421,035
May 20, 2026	0.58	0.61	0.57	0.60	0.60	6.44%	430,033
May 19, 2026	0.58	0.59	0.56	0.57	0.57	-1.53%	695,327