Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.770	0.780	0.750	0.760	0.760	42,500
2026-07-22	0.810	0.810	0.760	0.770	0.770	133,700
2026-07-21	0.750	0.780	0.720	0.750	0.750	84,200
2026-07-20	0.750	0.750	0.710	0.720	0.720	72,100
2026-07-17	0.750	0.750	0.710	0.710	0.710	429,200
2026-07-16	0.800	0.800	0.760	0.770	0.770	102,200
2026-07-15	0.830	0.830	0.795	0.800	0.800	15,800
2026-07-14	0.800	0.840	0.800	0.800	0.800	15,500
2026-07-13	0.790	0.800	0.770	0.790	0.790	120,900
2026-07-10	0.840	0.840	0.810	0.810	0.810	23,400
2026-07-09	0.800	0.820	0.790	0.820	0.820	26,800
2026-07-08	0.810	0.820	0.780	0.820	0.820	24,100
2026-07-07	0.840	0.840	0.760	0.840	0.840	341,600
2026-07-06	0.840	0.840	0.800	0.840	0.840	49,400
2026-07-03	0.810	0.870	0.810	0.830	0.830	85,100
2026-07-02	0.870	0.870	0.780	0.780	0.780	111,700
2026-06-30	0.790	0.870	0.790	0.870	0.870	177,800
2026-06-29	0.750	0.770	0.710	0.770	0.770	259,000
2026-06-26	0.750	0.760	0.720	0.730	0.730	111,700
2026-06-25	0.750	0.770	0.740	0.750	0.750	75,400
2026-06-24	0.810	0.810	0.740	0.780	0.780	128,000
2026-06-23	0.850	0.850	0.790	0.800	0.800	87,400
2026-06-22	0.830	0.880	0.810	0.850	0.850	144,000
2026-06-19	0.820	0.950	0.820	0.830	0.830	56,700
2026-06-18	0.810	0.820	0.810	0.810	0.810	45,600
2026-06-17	0.870	0.870	0.800	0.810	0.810	55,400
2026-06-16	0.880	0.880	0.840	0.850	0.850	50,800
2026-06-15	0.880	0.890	0.860	0.860	0.860	23,800
2026-06-12	0.870	0.870	0.830	0.840	0.840	67,000
2026-06-11	0.875	0.890	0.850	0.885	0.885	36,500
2026-06-10	0.870	0.880	0.850	0.860	0.860	35,000
2026-06-09	0.890	0.920	0.810	0.850	0.850	111,800
2026-06-08	0.940	0.940	0.850	0.870	0.870	110,400
2026-06-05	1.000	1.000	0.890	0.960	0.960	216,900
2026-06-04	0.920	0.990	0.920	0.970	0.970	201,600
2026-06-03	1.040	1.040	0.920	0.920	0.920	139,700
2026-06-02	0.960	1.055	0.960	1.010	1.010	443,700
2026-06-01	0.950	1.000	0.920	0.940	0.940	253,200
2026-05-29	0.880	0.980	0.880	0.880	0.880	365,900
2026-05-28	0.860	0.875	0.840	0.850	0.850	124,200
2026-05-27	0.870	0.870	0.840	0.860	0.860	32,400
2026-05-26	0.860	0.880	0.840	0.870	0.870	141,400
2026-05-25	0.850	0.890	0.840	0.870	0.870	97,400
2026-05-22	0.860	0.860	0.830	0.850	0.850	48,100
2026-05-21	0.840	0.860	0.825	0.860	0.860	84,500
2026-05-20	0.810	0.850	0.800	0.830	0.830	158,300
2026-05-19	0.830	0.830	0.775	0.785	0.785	98,300
2026-05-15	0.850	0.850	0.810	0.820	0.820	97,400
2026-05-14	0.840	0.850	0.820	0.840	0.840	89,800
2026-05-13	0.850	0.870	0.830	0.850	0.850	95,500
2026-05-12	0.900	0.900	0.820	0.850	0.850	206,900
2026-05-11	0.890	0.910	0.860	0.880	0.880	132,500
2026-05-08	0.900	0.900	0.850	0.880	0.880	56,800
2026-05-07	0.920	0.920	0.870	0.870	0.870	149,600
2026-05-06	0.930	0.930	0.880	0.880	0.880	279,600
2026-05-05	0.890	0.910	0.860	0.880	0.880	469,900
2026-05-04	1.000	1.060	0.810	0.820	0.820	816,400
2026-05-01	0.830	0.830	0.800	0.810	0.810	123,900
2026-04-30	0.780	0.840	0.780	0.830	0.830	72,400
2026-04-29	0.820	0.820	0.770	0.780	0.780	152,200

← NewerPage 2 of 3 · 126 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.