Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.820	0.820	0.770	0.780	0.780	152,200
2026-04-28	0.830	0.830	0.810	0.820	0.820	66,100
2026-04-27	0.890	0.890	0.840	0.845	0.845	17,200
2026-04-24	0.860	0.870	0.820	0.860	0.860	76,200
2026-04-23	0.840	0.850	0.810	0.830	0.830	115,400
2026-04-22	0.880	0.880	0.840	0.850	0.850	54,700
2026-04-21	0.920	0.930	0.860	0.870	0.870	178,900
2026-04-20	0.950	0.950	0.900	0.915	0.915	80,100
2026-04-17	0.940	0.960	0.920	0.940	0.940	138,000
2026-04-16	0.930	0.940	0.890	0.900	0.900	98,900
2026-04-15	0.870	0.930	0.860	0.930	0.930	187,100
2026-04-14	0.850	0.890	0.850	0.860	0.860	66,900
2026-04-13	0.840	0.860	0.830	0.850	0.850	77,500
2026-04-10	0.790	0.840	0.790	0.840	0.840	38,500
2026-04-09	0.830	0.830	0.780	0.790	0.790	151,900
2026-04-08	0.830	0.870	0.800	0.810	0.810	117,300
2026-04-07	0.870	0.870	0.810	0.830	0.830	101,200
2026-04-06	0.860	0.890	0.850	0.860	0.860	232,200
2026-04-02	0.850	0.860	0.770	0.860	0.860	185,500
2026-04-01	0.860	0.860	0.820	0.830	0.830	77,900
2026-03-31	0.750	0.810	0.730	0.810	0.810	135,500
2026-03-30	0.780	0.780	0.700	0.720	0.720	241,300
2026-03-27	0.800	0.810	0.750	0.780	0.780	167,100
2026-03-26	0.820	0.820	0.780	0.790	0.790	41,500
2026-03-25	0.830	0.840	0.810	0.840	0.840	54,600
2026-03-24	0.800	0.820	0.780	0.810	0.810	71,100
2026-03-23	0.780	0.850	0.760	0.810	0.810	204,600
2026-03-20	0.810	0.810	0.740	0.800	0.800	412,500
2026-03-19	0.830	0.830	0.770	0.810	0.810	265,900
2026-03-18	0.880	0.880	0.810	0.830	0.830	336,000
2026-03-17	0.910	0.920	0.890	0.890	0.890	56,600
2026-03-16	0.950	0.950	0.880	0.910	0.910	110,800
2026-03-13	0.940	0.950	0.890	0.950	0.950	143,800
2026-03-12	1.010	1.010	0.930	0.940	0.940	68,000
2026-03-11	1.000	1.000	0.955	1.000	1.000	52,000
2026-03-10	0.960	1.010	0.940	0.970	0.970	286,900
2026-03-09	0.940	0.940	0.880	0.930	0.930	252,200
2026-03-06	0.990	0.990	0.925	0.930	0.930	174,800
2026-03-05	1.030	1.030	0.975	0.990	0.990	153,400
2026-03-04	1.000	1.010	0.970	1.010	1.010	84,000
2026-03-03	1.030	1.030	0.960	1.000	1.000	220,500
2026-03-02	1.030	1.030	1.000	1.010	1.010	386,800
2026-02-27	1.090	1.090	1.010	1.030	1.030	550,000
2026-02-26	1.100	1.110	1.070	1.090	1.090	225,300
2026-02-25	1.110	1.110	1.080	1.090	1.090	114,500
2026-02-24	1.120	1.130	1.070	1.070	1.070	223,300
2026-02-23	1.110	1.130	1.090	1.120	1.120	414,200
2026-02-20	1.180	1.210	1.140	1.160	1.160	288,900
2026-02-19	1.180	1.185	1.145	1.180	1.180	73,800
2026-02-18	1.200	1.200	1.155	1.170	1.170	40,700
2026-02-17	1.190	1.190	1.140	1.180	1.180	127,200
2026-02-13	1.170	1.220	1.160	1.220	1.220	57,000
2026-02-12	1.180	1.200	1.145	1.180	1.180	160,700
2026-02-11	1.300	1.300	1.185	1.220	1.220	130,300
2026-02-10	1.250	1.270	1.230	1.250	1.250	39,600
2026-02-09	1.250	1.280	1.210	1.260	1.260	173,800
2026-02-06	1.230	1.270	1.160	1.250	1.250	219,700
2026-02-05	1.210	1.250	1.160	1.170	1.170	277,000
2026-02-04	1.310	1.320	1.210	1.270	1.270	178,000
2026-02-03	1.310	1.330	1.240	1.320	1.320	183,500

← NewerPage 3 of 5 · 252 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.