Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.720	1.740	1.640	1.640	1.640	42,600
2025-08-08	1.680	1.730	1.610	1.690	1.690	58,600
2025-08-07	1.550	1.650	1.550	1.630	1.630	14,300
2025-08-06	1.600	1.600	1.550	1.570	1.570	8,800
2025-08-05	1.540	1.600	1.530	1.600	1.600	49,400
2025-08-01	1.570	1.570	1.530	1.530	1.530	6,600
2025-07-31	1.570	1.620	1.570	1.600	1.600	14,200
2025-07-30	1.660	1.690	1.560	1.570	1.570	25,600
2025-07-29	1.700	1.700	1.560	1.660	1.660	39,100
2025-07-28	1.740	1.740	1.660	1.700	1.700	17,900
2025-07-25	1.790	1.800	1.730	1.740	1.740	54,100
2025-07-24	1.730	1.780	1.720	1.770	1.770	49,900
2025-07-23	1.750	1.780	1.690	1.780	1.780	50,700
2025-07-22	1.770	1.770	1.680	1.690	1.690	47,600
2025-07-21	1.760	1.780	1.710	1.720	1.720	44,600
2025-07-18	1.760	1.770	1.720	1.720	1.720	130,200
2025-07-17	1.620	1.790	1.610	1.740	1.740	55,900
2025-07-16	1.640	1.660	1.590	1.610	1.610	63,000
2025-07-15	1.670	1.690	1.610	1.630	1.630	17,800
2025-07-14	1.600	1.700	1.600	1.660	1.660	38,600
2025-07-11	1.540	1.600	1.540	1.600	1.600	22,000
2025-07-10	1.520	1.570	1.520	1.550	1.550	9,900
2025-07-09	1.510	1.550	1.490	1.540	1.540	15,900
2025-07-08	1.530	1.530	1.480	1.510	1.510	9,200
2025-07-07	1.510	1.540	1.490	1.530	1.530	28,800
2025-07-04	1.490	1.520	1.490	1.510	1.510	3,600
2025-07-03	1.530	1.530	1.450	1.500	1.500	35,200
2025-07-02	1.460	1.530	1.460	1.530	1.530	18,700
2025-06-30	1.480	1.500	1.460	1.480	1.480	15,600
2025-06-27	1.490	1.490	1.460	1.490	1.490	6,100
2025-06-26	1.500	1.500	1.480	1.480	1.480	13,400
2025-06-25	1.510	1.510	1.460	1.480	1.480	15,800
2025-06-24	1.560	1.560	1.460	1.490	1.490	6,300
2025-06-23	1.570	1.570	1.420	1.500	1.500	30,100
2025-06-20	1.550	1.570	1.460	1.460	1.460	58,600
2025-06-19	1.450	1.550	1.450	1.520	1.520	56,000
2025-06-18	1.460	1.480	1.410	1.450	1.450	36,600
2025-06-17	1.480	1.480	1.450	1.450	1.450	13,900
2025-06-16	1.460	1.490	1.460	1.470	1.470	6,700
2025-06-13	1.410	1.490	1.400	1.460	1.460	22,000
2025-06-12	1.460	1.500	1.430	1.440	1.440	12,300
2025-06-11	1.490	1.510	1.330	1.360	1.360	74,100
2025-06-10	1.550	1.550	1.480	1.500	1.500	10,500
2025-06-09	1.490	1.550	1.450	1.520	1.520	61,400
2025-06-06	1.430	1.760	1.430	1.560	1.560	125,000
2025-06-05	1.420	1.450	1.400	1.400	1.400	22,700
2025-06-04	1.370	1.410	1.360	1.380	1.380	42,900
2025-06-03	1.370	1.370	1.330	1.360	1.360	13,700
2025-06-02	1.380	1.380	1.340	1.340	1.340	17,500
2025-05-30	1.380	1.380	1.360	1.370	1.370	8,900
2025-05-29	1.390	1.400	1.370	1.400	1.400	15,300
2025-05-28	1.360	1.400	1.360	1.380	1.380	10,900
2025-05-27	1.440	1.440	1.380	1.400	1.400	7,100
2025-05-26	1.460	1.460	1.380	1.400	1.400	16,700
2025-05-23	1.480	1.480	1.400	1.420	1.420	14,100
2025-05-22	1.480	1.480	1.440	1.470	1.470	13,500
2025-05-21	1.490	1.510	1.470	1.480	1.480	22,300
2025-05-20	1.410	1.420	1.410	1.420	1.420	8,400
2025-05-16	1.400	1.440	1.390	1.420	1.420	12,800
2025-05-15	1.420	1.420	1.370	1.390	1.390	9,000

← NewerPage 6 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.