Electra Battery Materials Corporation (ELBM)

Electra Battery Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.42	0.45	0.41	0.44	0.44	7.82%	180,914
Nov 6, 2026	0.41	0.42	0.41	0.41	0.41	-0.02%	173,958
Nov 5, 2026	0.43	0.44	0.40	0.41	0.41	-5.77%	319,444
Nov 4, 2026	0.44	0.44	0.42	0.43	0.43	1.81%	103,337
Nov 3, 2026	0.42	0.43	0.41	0.43	0.43	2.43%	155,204
Nov 2, 2026	0.42	0.43	0.41	0.42	0.42	0.83%	226,308
Oct 30, 2026	0.44	0.44	0.41	0.41	0.41	-6.62%	247,916
Oct 29, 2026	0.46	0.46	0.43	0.44	0.44	-4.09%	262,869
Oct 28, 2026	0.47	0.47	0.44	0.46	0.46	-0.26%	158,896
Oct 27, 2026	0.45	0.47	0.44	0.46	0.46	3.06%	202,632
Oct 26, 2026	0.45	0.47	0.44	0.45	0.45	1.34%	398,626
Oct 23, 2026	0.39	0.47	0.39	0.44	0.44	10.98%	580,088
Oct 22, 2026	0.39	0.40	0.37	0.40	0.40	0.33%	545,460
Oct 21, 2026	0.42	0.42	0.39	0.40	0.40	-4.87%	468,996
Oct 20, 2026	0.44	0.44	0.40	0.42	0.42	-4.80%	730,129
Oct 19, 2026	0.46	0.47	0.44	0.44	0.44	-6.23%	319,701
Oct 16, 2026	0.48	0.49	0.46	0.47	0.47	0.49%	198,189
Oct 15, 2026	0.44	0.49	0.43	0.46	0.46	5.59%	516,039
Oct 14, 2026	0.49	0.49	0.44	0.44	0.44	-8.37%	493,741
Oct 13, 2026	0.49	0.51	0.48	0.48	0.48	0.95%	746,017
Oct 12, 2026	0.49	0.50	0.47	0.48	0.48	-3.12%	472,273
Oct 9, 2026	0.51	0.51	0.49	0.49	0.49	-2.40%	231,187
Oct 8, 2026	0.50	0.51	0.49	0.50	0.50	1.49%	478,406
Oct 7, 2026	0.51	0.52	0.50	0.50	0.50	-2.19%	319,681
Oct 6, 2026	0.51	0.52	0.50	0.51	0.51	-0.55%	218,588
Oct 5, 2026	0.50	0.52	0.50	0.51	0.51	2.14%	537,440
Oct 2, 2026	0.50	0.51	0.50	0.50	0.50	-0.24%	230,488
Oct 1, 2026	0.52	0.52	0.49	0.50	0.50	0.87%	309,963
Sep 30, 2026	0.51	0.52	0.50	0.50	0.50	-2.40%	477,196
Sep 29, 2026	0.53	0.53	0.50	0.51	0.51	-4.10%	520,851
Sep 28, 2026	0.54	0.54	0.53	0.53	0.53	-1.56%	187,320
Sep 25, 2026	0.53	0.55	0.53	0.54	0.54	2.14%	112,887
Sep 24, 2026	0.54	0.54	0.52	0.53	0.53	-3.07%	216,211
Sep 23, 2026	0.57	0.58	0.54	0.54	0.54	-5.54%	331,290
Sep 22, 2026	0.59	0.60	0.56	0.58	0.58	-0.59%	318,956
Sep 21, 2026	0.56	0.59	0.56	0.58	0.58	3.80%	395,451
Sep 18, 2026	0.56	0.56	0.54	0.56	0.56	1.34%	171,343
Sep 17, 2026	0.55	0.56	0.55	0.55	0.55	2.92%	344,949
Sep 16, 2026	0.56	0.58	0.53	0.53	0.53	0.73%	503,434
Sep 15, 2026	0.52	0.54	0.52	0.53	0.53	0.72%	226,382
Sep 14, 2026	0.52	0.55	0.52	0.53	0.53	0.92%	469,406
Sep 11, 2026	0.55	0.56	0.52	0.52	0.52	-3.28%	379,547
Sep 10, 2026	0.58	0.59	0.53	0.54	0.54	-5.68%	479,695
Sep 9, 2026	0.60	0.60	0.57	0.57	0.57	-2.62%	195,906
Sep 8, 2026	0.59	0.60	0.58	0.59	0.59	-1.04%	253,662
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

Data Source: S&P Global Market Intelligence Last updated: Nov 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 9, 2026

Data Sources Report a data error

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.