Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.650	0.650	0.620	0.640	0.640	17,600
2024-05-30	0.630	0.630	0.630	0.630	0.630	4,000
2024-05-29	0.640	0.640	0.620	0.630	0.630	11,900
2024-05-28	0.630	0.660	0.630	0.650	0.650	17,500
2024-05-27	0.650	0.660	0.620	0.640	0.640	6,700
2024-05-24	0.640	0.640	0.620	0.640	0.640	4,900
2024-05-23	0.650	0.650	0.640	0.640	0.640	11,100
2024-05-22	0.650	0.650	0.630	0.630	0.630	81,100
2024-05-21	0.680	0.680	0.650	0.650	0.650	76,400
2024-05-17	0.670	0.670	0.650	0.650	0.650	14,800
2024-05-16	0.660	0.680	0.660	0.660	0.660	42,900
2024-05-15	0.650	0.670	0.650	0.670	0.670	41,600
2024-05-14	0.610	0.650	0.610	0.640	0.640	19,600
2024-05-13	0.630	0.650	0.630	0.630	0.630	33,400
2024-05-10	0.630	0.640	0.620	0.620	0.620	9,800
2024-05-09	0.610	0.630	0.590	0.620	0.620	14,600
2024-05-08	0.660	0.660	0.630	0.630	0.630	56,800
2024-05-07	0.650	0.650	0.640	0.640	0.640	39,400
2024-05-06	0.690	0.690	0.650	0.660	0.660	30,100
2024-05-03	0.620	0.680	0.620	0.660	0.660	46,200
2024-05-02	0.610	0.630	0.600	0.630	0.630	30,600
2024-05-01	0.600	0.610	0.580	0.580	0.580	20,100
2024-04-30	0.590	0.600	0.590	0.590	0.590	32,100
2024-04-29	0.610	0.620	0.570	0.580	0.580	103,800
2024-04-26	0.590	0.590	0.550	0.570	0.570	34,500
2024-04-25	0.570	0.570	0.560	0.570	0.570	17,300
2024-04-24	0.580	0.580	0.560	0.560	0.560	19,100
2024-04-23	0.560	0.560	0.560	0.560	0.560	6,400
2024-04-22	0.570	0.570	0.550	0.560	0.560	23,900
2024-04-19	0.590	0.590	0.560	0.560	0.560	38,600
2024-04-18	0.560	0.570	0.560	0.560	0.560	18,800
2024-04-17	0.580	0.580	0.550	0.560	0.560	31,600
2024-04-16	0.600	0.600	0.570	0.580	0.580	30,000
2024-04-15	0.610	0.620	0.600	0.610	0.610	15,100
2024-04-12	0.630	0.630	0.600	0.610	0.610	38,900
2024-04-11	0.630	0.650	0.630	0.630	0.630	10,600
2024-04-10	0.650	0.650	0.630	0.640	0.640	36,000
2024-04-09	0.640	0.640	0.630	0.630	0.630	22,300
2024-04-08	0.660	0.660	0.640	0.640	0.640	27,000
2024-04-05	0.670	0.670	0.630	0.640	0.640	55,100
2024-04-04	0.680	0.680	0.630	0.640	0.640	52,100
2024-04-03	0.660	0.700	0.650	0.660	0.660	194,600
2024-04-02	0.650	0.660	0.630	0.630	0.630	53,500
2024-04-01	0.650	0.650	0.620	0.640	0.640	22,900
2024-03-28	0.630	0.630	0.610	0.620	0.620	25,300
2024-03-27	0.600	0.610	0.600	0.600	0.600	24,600
2024-03-26	0.630	0.630	0.600	0.600	0.600	81,300
2024-03-25	0.680	0.680	0.630	0.640	0.640	63,300
2024-03-22	0.660	0.660	0.650	0.650	0.650	51,300
2024-03-21	0.700	0.700	0.650	0.650	0.650	68,900
2024-03-20	0.670	0.690	0.670	0.680	0.680	3,800
2024-03-19	0.690	0.690	0.660	0.680	0.680	12,200
2024-03-18	0.690	0.690	0.650	0.660	0.660	25,300
2024-03-15	0.700	0.700	0.670	0.670	0.670	25,400
2024-03-14	0.690	0.710	0.670	0.700	0.700	38,400
2024-03-13	0.700	0.720	0.690	0.700	0.700	26,500
2024-03-12	0.730	0.730	0.680	0.700	0.700	55,100
2024-03-11	0.730	0.750	0.690	0.750	0.750	39,000
2024-03-08	0.700	0.710	0.640	0.710	0.710	81,600
2024-03-07	0.730	0.730	0.690	0.690	0.690	57,400

← NewerPage 11 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.