Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.520	1.580	1.430	1.445	1.445	1,253,200
2025-11-04	1.420	1.470	1.350	1.390	1.390	712,000
2025-11-03	1.800	1.800	1.420	1.420	1.420	1,535,600
2025-10-31	1.940	1.960	1.760	1.760	1.760	1,413,100
2025-10-30	2.020	2.020	1.860	1.950	1.950	1,622,500
2025-10-29	2.000	2.100	1.910	2.040	2.040	343,100
2025-10-28	2.000	2.030	1.880	1.970	1.970	536,800
2025-10-27	2.150	2.150	1.850	2.060	2.060	1,405,200
2025-10-24	2.250	2.250	2.025	2.060	2.060	1,367,000
2025-10-23	2.520	2.650	2.180	2.360	2.360	2,227,200
2025-10-22	2.140	2.520	2.020	2.310	2.310	2,020,400
2025-10-21	2.350	2.460	2.170	2.270	2.270	1,880,400
2025-10-20	3.050	3.500	2.640	2.970	2.970	763,300
2025-10-17	3.400	3.580	2.570	3.090	3.090	2,721,900
2025-10-16	3.200	3.200	2.220	2.260	2.260	4,451,200
2025-10-15	5.810	5.900	3.020	3.210	3.210	2,200,100
2025-10-14	7.350	7.750	5.870	6.550	6.550	1,821,100
2025-10-10	2.820	3.150	2.280	2.360	2.360	236,900
2025-10-09	2.950	3.260	2.400	2.650	2.650	491,800
2025-10-08	2.330	3.310	2.250	3.150	3.150	701,300
2025-10-07	2.030	2.300	2.030	2.280	2.280	274,900
2025-10-06	1.770	1.950	1.750	1.950	1.950	210,600
2025-10-03	1.780	1.820	1.600	1.680	1.680	213,300
2025-10-02	2.110	2.110	1.680	1.750	1.750	244,200
2025-10-01	1.700	2.200	1.690	2.080	2.080	420,800
2025-09-30	1.600	1.700	1.540	1.680	1.680	138,000
2025-09-29	1.500	1.590	1.480	1.550	1.550	60,400
2025-09-26	1.650	1.700	1.420	1.480	1.480	433,600
2025-09-25	1.420	1.690	1.420	1.500	1.500	251,600
2025-09-24	1.390	1.460	1.370	1.420	1.420	41,300
2025-09-23	1.490	1.500	1.350	1.370	1.370	166,000
2025-09-22	1.520	1.540	1.450	1.480	1.480	44,700
2025-09-19	1.500	1.600	1.390	1.480	1.480	57,800
2025-09-18	1.300	1.500	1.300	1.500	1.500	75,300
2025-09-17	1.390	1.420	1.300	1.300	1.300	70,600
2025-09-16	1.280	1.480	1.280	1.380	1.380	129,700
2025-09-15	1.260	1.330	1.170	1.230	1.230	212,600
2025-09-12	1.640	1.750	1.250	1.250	1.250	875,000
2025-09-11	1.180	1.190	1.170	1.180	1.180	23,100
2025-09-10	1.190	1.200	1.170	1.200	1.200	28,700
2025-09-09	1.170	1.200	1.170	1.180	1.180	25,500
2025-09-08	1.180	1.190	1.170	1.170	1.170	11,100
2025-09-05	1.180	1.200	1.170	1.180	1.180	38,600
2025-09-04	1.210	1.210	1.180	1.180	1.180	58,100
2025-09-03	1.250	1.280	1.190	1.200	1.200	94,000
2025-09-02	1.250	1.280	1.230	1.230	1.230	62,900
2025-08-29	1.260	1.260	1.240	1.250	1.250	9,900
2025-08-28	1.240	1.260	1.240	1.240	1.240	24,900
2025-08-27	1.260	1.280	1.240	1.240	1.240	30,900
2025-08-26	1.250	1.310	1.250	1.290	1.290	30,700
2025-08-25	1.300	1.350	1.240	1.270	1.270	54,200
2025-08-22	1.330	1.380	1.300	1.300	1.300	91,300
2025-08-21	1.400	1.480	1.040	1.350	1.350	356,700
2025-08-20	1.530	1.530	1.420	1.460	1.460	38,400
2025-08-19	1.470	1.470	1.420	1.420	1.420	3,600
2025-08-18	1.480	1.490	1.440	1.440	1.440	9,600
2025-08-15	1.350	1.580	1.350	1.440	1.440	122,300
2025-08-14	1.590	1.600	1.540	1.570	1.570	27,100
2025-08-13	1.640	1.650	1.600	1.600	1.600	12,200
2025-08-12	1.640	1.670	1.600	1.620	1.620	14,300

← NewerPage 5 of 21 · 1,260 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.