Electra Battery Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.750	0.790	0.730	0.790	0.790	87,800
2024-08-26	0.720	0.750	0.720	0.750	0.750	245,700
2024-08-23	0.750	0.750	0.710	0.720	0.720	132,900
2024-08-22	0.720	0.750	0.710	0.730	0.730	134,600
2024-08-21	0.700	0.720	0.680	0.720	0.720	169,900
2024-08-20	0.790	0.790	0.670	0.670	0.670	660,700
2024-08-19	0.520	0.790	0.495	0.700	0.700	549,800
2024-08-16	0.500	0.510	0.490	0.500	0.500	11,300
2024-08-15	0.495	0.530	0.490	0.510	0.510	129,900
2024-08-14	0.510	0.520	0.495	0.500	0.500	38,100
2024-08-13	0.455	0.520	0.455	0.500	0.500	128,100
2024-08-12	0.460	0.465	0.455	0.455	0.455	36,100
2024-08-09	0.450	0.450	0.435	0.440	0.440	18,000
2024-08-08	0.460	0.460	0.450	0.450	0.450	3,200
2024-08-07	0.430	0.480	0.430	0.440	0.440	63,700
2024-08-06	0.415	0.435	0.415	0.420	0.420	24,600
2024-08-02	0.460	0.460	0.415	0.440	0.440	100,200
2024-08-01	0.490	0.495	0.470	0.490	0.490	69,100
2024-07-31	0.490	0.495	0.490	0.495	0.495	14,600
2024-07-30	0.510	0.510	0.495	0.495	0.495	18,000
2024-07-29	0.510	0.520	0.485	0.500	0.500	37,600
2024-07-26	0.530	0.540	0.510	0.520	0.520	11,400
2024-07-25	0.530	0.530	0.530	0.530	0.530	7,300
2024-07-24	0.540	0.540	0.540	0.540	0.540	2,000
2024-07-23	0.550	0.550	0.520	0.520	0.520	24,500
2024-07-22	0.520	0.550	0.520	0.530	0.530	22,000
2024-07-19	0.550	0.550	0.550	0.550	0.550	13,600
2024-07-18	0.560	0.560	0.540	0.550	0.550	22,400
2024-07-17	0.570	0.570	0.550	0.560	0.560	21,300
2024-07-16	0.580	0.580	0.570	0.570	0.570	19,700
2024-07-15	0.600	0.600	0.580	0.590	0.590	6,100
2024-07-12	0.600	0.610	0.570	0.590	0.590	115,200
2024-07-11	0.620	0.620	0.600	0.610	0.610	54,000
2024-07-10	0.590	0.610	0.590	0.610	0.610	36,000
2024-07-09	0.590	0.610	0.570	0.590	0.590	36,500
2024-07-08	0.600	0.620	0.590	0.600	0.600	11,700
2024-07-05	0.590	0.590	0.590	0.590	0.590	0
2024-07-04	0.590	0.590	0.590	0.590	0.590	15,600
2024-07-03	0.600	0.610	0.580	0.580	0.580	16,200
2024-07-02	0.590	0.590	0.580	0.580	0.580	13,400
2024-06-28	0.590	0.600	0.590	0.600	0.600	8,300
2024-06-27	0.600	0.620	0.590	0.600	0.600	12,800
2024-06-26	0.600	0.610	0.570	0.600	0.600	6,000
2024-06-25	0.610	0.620	0.600	0.610	0.610	23,800
2024-06-24	0.600	0.630	0.600	0.620	0.620	29,600
2024-06-21	0.580	0.630	0.580	0.630	0.630	12,800
2024-06-20	0.590	0.610	0.570	0.590	0.590	13,900
2024-06-19	0.600	0.610	0.580	0.590	0.590	28,500
2024-06-18	0.600	0.600	0.570	0.590	0.590	29,700
2024-06-17	0.630	0.630	0.600	0.600	0.600	21,900
2024-06-14	0.650	0.650	0.610	0.620	0.620	22,500
2024-06-13	0.640	0.650	0.640	0.640	0.640	14,500
2024-06-12	0.630	0.660	0.630	0.650	0.650	16,300
2024-06-11	0.640	0.650	0.620	0.630	0.630	27,400
2024-06-10	0.590	0.680	0.590	0.600	0.600	96,200
2024-06-07	0.590	0.630	0.580	0.630	0.630	51,200
2024-06-06	0.600	0.610	0.590	0.610	0.610	18,700
2024-06-05	0.620	0.620	0.600	0.610	0.610	32,300
2024-06-04	0.650	0.650	0.620	0.620	0.620	10,600
2024-06-03	0.630	0.650	0.620	0.650	0.650	17,900

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.