Electra Battery Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.260 | 1.290 | 1.230 | 1.270 | 1.270 | 232,600 |
| 2026-01-30 | 1.350 | 1.360 | 1.230 | 1.250 | 1.250 | 602,100 |
| 2026-01-29 | 1.440 | 1.440 | 1.290 | 1.390 | 1.390 | 415,600 |
| 2026-01-28 | 1.430 | 1.470 | 1.380 | 1.470 | 1.470 | 184,600 |
| 2026-01-27 | 1.500 | 1.500 | 1.350 | 1.420 | 1.420 | 192,900 |
| 2026-01-26 | 1.700 | 1.700 | 1.420 | 1.450 | 1.450 | 711,300 |
| 2026-01-23 | 1.680 | 1.700 | 1.570 | 1.600 | 1.600 | 540,700 |
| 2026-01-22 | 1.470 | 1.660 | 1.420 | 1.650 | 1.650 | 1,108,400 |
| 2026-01-21 | 1.350 | 1.540 | 1.330 | 1.440 | 1.440 | 943,600 |
| 2026-01-20 | 1.330 | 1.350 | 1.270 | 1.340 | 1.340 | 181,200 |
| 2026-01-19 | 1.260 | 1.370 | 1.260 | 1.370 | 1.370 | 157,800 |
| 2026-01-16 | 1.290 | 1.310 | 1.225 | 1.290 | 1.290 | 142,700 |
| 2026-01-15 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 149,600 |
| 2026-01-14 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 150,300 |
| 2026-01-13 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 76,900 |
| 2026-01-12 | 1.310 | 1.320 | 1.270 | 1.320 | 1.320 | 137,600 |
| 2026-01-09 | 1.330 | 1.350 | 1.280 | 1.285 | 1.285 | 121,800 |
| 2026-01-08 | 1.290 | 1.310 | 1.260 | 1.260 | 1.260 | 77,600 |
| 2026-01-07 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 181,400 |
| 2026-01-06 | 1.320 | 1.320 | 1.230 | 1.290 | 1.290 | 146,500 |
| 2026-01-05 | 1.260 | 1.320 | 1.250 | 1.260 | 1.260 | 135,200 |
| 2026-01-02 | 1.110 | 1.240 | 1.110 | 1.220 | 1.220 | 246,200 |
| 2025-12-31 | 1.160 | 1.180 | 1.070 | 1.110 | 1.110 | 263,300 |
| 2025-12-30 | 1.170 | 1.175 | 1.150 | 1.160 | 1.160 | 140,800 |
| 2025-12-29 | 1.220 | 1.220 | 1.150 | 1.190 | 1.190 | 192,300 |
| 2025-12-24 | 1.220 | 1.250 | 1.180 | 1.240 | 1.240 | 159,000 |
| 2025-12-23 | 1.280 | 1.280 | 1.170 | 1.200 | 1.200 | 217,200 |
| 2025-12-22 | 1.270 | 1.330 | 1.270 | 1.280 | 1.280 | 138,700 |
| 2025-12-19 | 1.190 | 1.330 | 1.190 | 1.310 | 1.310 | 260,200 |
| 2025-12-18 | 1.230 | 1.230 | 1.150 | 1.165 | 1.165 | 306,800 |
| 2025-12-17 | 1.270 | 1.290 | 1.190 | 1.190 | 1.190 | 201,800 |
| 2025-12-16 | 1.260 | 1.290 | 1.195 | 1.270 | 1.270 | 175,800 |
| 2025-12-15 | 1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 133,900 |
| 2025-12-12 | 1.370 | 1.370 | 1.270 | 1.290 | 1.290 | 126,500 |
| 2025-12-11 | 1.400 | 1.410 | 1.345 | 1.360 | 1.360 | 88,400 |
| 2025-12-10 | 1.450 | 1.450 | 1.350 | 1.390 | 1.390 | 205,800 |
| 2025-12-09 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 51,500 |
| 2025-12-08 | 1.400 | 1.500 | 1.340 | 1.460 | 1.460 | 190,700 |
| 2025-12-05 | 1.480 | 1.520 | 1.400 | 1.420 | 1.420 | 141,900 |
| 2025-12-04 | 1.390 | 1.480 | 1.370 | 1.450 | 1.450 | 172,600 |
| 2025-12-03 | 1.310 | 1.410 | 1.290 | 1.390 | 1.390 | 174,600 |
| 2025-12-02 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 78,800 |
| 2025-12-01 | 1.380 | 1.400 | 1.330 | 1.370 | 1.370 | 112,000 |
| 2025-11-28 | 1.310 | 1.410 | 1.310 | 1.395 | 1.395 | 250,700 |
| 2025-11-27 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 125,100 |
| 2025-11-26 | 1.400 | 1.400 | 1.290 | 1.310 | 1.310 | 150,500 |
| 2025-11-25 | 1.360 | 1.390 | 1.290 | 1.370 | 1.370 | 114,000 |
| 2025-11-24 | 1.270 | 1.320 | 1.200 | 1.320 | 1.320 | 228,700 |
| 2025-11-21 | 1.240 | 1.270 | 1.180 | 1.190 | 1.190 | 162,600 |
| 2025-11-20 | 1.350 | 1.400 | 1.220 | 1.240 | 1.240 | 505,500 |
| 2025-11-19 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 89,700 |
| 2025-11-18 | 1.250 | 1.270 | 1.200 | 1.270 | 1.270 | 202,300 |
| 2025-11-17 | 1.310 | 1.340 | 1.210 | 1.230 | 1.230 | 248,700 |
| 2025-11-14 | 1.250 | 1.330 | 1.250 | 1.290 | 1.290 | 385,400 |
| 2025-11-13 | 1.410 | 1.430 | 1.330 | 1.330 | 1.330 | 416,000 |
| 2025-11-12 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 491,200 |
| 2025-11-11 | 1.540 | 1.540 | 1.390 | 1.420 | 1.420 | 502,500 |
| 2025-11-10 | 1.600 | 1.600 | 1.480 | 1.510 | 1.510 | 1,937,400 |
| 2025-11-07 | 1.350 | 1.480 | 1.310 | 1.460 | 1.460 | 981,900 |
| 2025-11-06 | 1.400 | 1.430 | 1.300 | 1.310 | 1.310 | 432,300 |
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.