Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.400	1.410	1.340	1.410	1.410	9,400
2025-05-13	1.440	1.440	1.400	1.400	1.400	22,100
2025-05-12	1.450	1.460	1.420	1.430	1.430	10,200
2025-05-09	1.500	1.500	1.440	1.450	1.450	38,100
2025-05-08	1.470	1.490	1.460	1.490	1.490	5,600
2025-05-07	1.510	1.510	1.460	1.470	1.470	5,400
2025-05-06	1.510	1.520	1.490	1.500	1.500	9,900
2025-05-05	1.560	1.560	1.480	1.500	1.500	24,400
2025-05-02	1.500	1.530	1.470	1.530	1.530	9,300
2025-05-01	1.500	1.520	1.490	1.490	1.490	5,900
2025-04-30	1.540	1.550	1.470	1.480	1.480	19,100
2025-04-29	1.610	1.610	1.560	1.560	1.560	32,000
2025-04-28	1.600	1.610	1.580	1.600	1.600	24,700
2025-04-25	1.460	1.580	1.420	1.580	1.580	46,000
2025-04-24	1.440	1.480	1.410	1.450	1.450	21,000
2025-04-23	1.450	1.500	1.440	1.460	1.460	29,300
2025-04-22	1.430	1.450	1.400	1.440	1.440	12,400
2025-04-21	1.510	1.510	1.400	1.430	1.430	41,400
2025-04-17	1.510	1.520	1.480	1.500	1.500	7,100
2025-04-16	1.510	1.540	1.490	1.520	1.520	35,800
2025-04-15	1.510	1.600	1.490	1.505	1.505	60,600
2025-04-14	1.530	1.600	1.460	1.500	1.500	91,200
2025-04-11	1.390	1.490	1.370	1.470	1.470	49,800
2025-04-10	1.530	1.530	1.390	1.390	1.390	41,700
2025-04-09	1.450	1.550	1.410	1.510	1.510	38,800
2025-04-08	1.580	1.580	1.440	1.440	1.440	28,300
2025-04-07	1.510	1.540	1.390	1.520	1.520	37,400
2025-04-04	1.380	1.670	1.260	1.520	1.520	114,000
2025-04-03	1.470	1.470	1.380	1.380	1.380	22,000
2025-04-02	1.470	1.490	1.450	1.450	1.450	7,900
2025-04-01	1.540	1.550	1.460	1.470	1.470	31,000
2025-03-31	1.600	1.600	1.490	1.550	1.550	49,000
2025-03-28	1.670	1.680	1.550	1.550	1.550	59,100
2025-03-27	1.570	1.670	1.510	1.650	1.650	46,800
2025-03-26	1.630	1.640	1.550	1.580	1.580	86,700
2025-03-25	1.690	1.700	1.580	1.610	1.610	63,400
2025-03-24	1.670	1.720	1.600	1.690	1.690	232,800
2025-03-21	1.670	2.200	1.600	1.800	1.800	273,100
2025-03-20	1.750	1.750	1.650	1.680	1.680	41,200
2025-03-19	1.950	1.950	1.750	1.750	1.750	37,200
2025-03-18	1.970	2.010	1.950	1.950	1.950	31,600
2025-03-17	2.050	2.050	1.980	2.000	2.000	12,900
2025-03-14	2.100	2.190	2.020	2.020	2.020	4,600
2025-03-13	2.160	2.160	2.030	2.070	2.070	17,400
2025-03-12	2.080	2.160	2.080	2.110	2.110	5,300
2025-03-11	2.120	2.200	1.970	2.120	2.120	11,600
2025-03-10	2.110	2.110	2.000	2.060	2.060	16,700
2025-03-07	2.150	2.190	2.100	2.150	2.150	9,700
2025-03-06	2.250	2.270	2.150	2.150	2.150	7,200
2025-03-05	2.520	2.520	2.090	2.300	2.300	13,700
2025-03-04	2.320	2.340	2.230	2.340	2.340	9,100
2025-03-03	2.350	2.420	2.320	2.340	2.340	7,800
2025-02-28	2.410	2.530	2.265	2.340	2.340	25,100
2025-02-27	2.570	2.580	2.430	2.500	2.500	5,200
2025-02-26	2.330	2.600	2.330	2.490	2.490	34,700
2025-02-25	2.450	2.500	2.250	2.300	2.300	16,300
2025-02-24	2.180	2.580	2.180	2.500	2.500	37,900
2025-02-21	2.160	2.280	2.160	2.170	2.170	2,500
2025-02-20	2.290	2.290	2.150	2.170	2.170	6,000
2025-02-19	2.250	2.300	2.180	2.190	2.190	47,300

← NewerPage 7 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.