Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	2.320	2.320	2.270	2.290	2.290	13,900
2025-02-14	2.440	2.440	2.250	2.320	2.320	44,500
2025-02-13	2.460	2.480	2.450	2.450	2.450	15,300
2025-02-12	2.470	2.530	2.450	2.460	2.460	6,900
2025-02-11	2.450	2.580	2.450	2.470	2.470	12,300
2025-02-10	2.560	2.560	2.450	2.450	2.450	17,600
2025-02-07	2.460	2.580	2.410	2.580	2.580	26,100
2025-02-06	2.190	2.410	2.190	2.390	2.390	9,400
2025-02-05	2.230	2.260	2.230	2.250	2.250	11,800
2025-02-04	2.060	2.260	2.000	2.260	2.260	43,000
2025-02-03	2.000	2.160	2.000	2.070	2.070	22,900
2025-01-31	2.200	2.200	2.080	2.140	2.140	6,900
2025-01-30	2.200	2.240	2.150	2.180	2.180	4,200
2025-01-29	2.160	2.210	2.150	2.150	2.150	700
2025-01-28	2.120	2.220	2.080	2.180	2.180	6,300
2025-01-27	2.150	2.160	2.060	2.070	2.070	7,100
2025-01-24	2.050	2.160	2.020	2.160	2.160	14,800
2025-01-23	1.930	2.150	1.930	2.000	2.000	28,700
2025-01-22	2.150	2.240	2.110	2.120	2.120	8,600
2025-01-21	2.250	2.290	2.100	2.150	2.150	10,200
2025-01-20	2.290	2.290	2.120	2.200	2.200	12,200
2025-01-17	2.070	2.260	2.070	2.190	2.190	12,500
2025-01-16	2.150	2.150	2.100	2.100	2.100	7,000
2025-01-15	2.220	2.220	2.150	2.150	2.150	8,000
2025-01-14	2.300	2.350	2.200	2.200	2.200	13,900
2025-01-13	2.310	2.390	2.300	2.340	2.340	10,900
2025-01-10	2.500	2.500	2.400	2.420	2.420	12,100
2025-01-09	2.520	2.520	2.500	2.500	2.500	2,200
2025-01-08	2.480	2.590	2.480	2.500	2.500	23,300
2025-01-07	2.510	2.600	2.450	2.510	2.510	14,000
2025-01-06	2.520	2.770	2.420	2.590	2.590	23,900
2025-01-03	2.660	2.750	2.320	2.610	2.610	37,300
2025-01-02	3.280	3.280	2.740	2.890	2.890	37,600
2024-12-31	0.800	0.800	0.650	0.650	0.650	69,500
2024-12-30	0.720	0.930	0.720	0.790	0.790	640,700
2024-12-27	0.550	0.710	0.550	0.670	0.670	75,000
2024-12-24	0.550	0.550	0.540	0.540	0.540	3,900
2024-12-23	0.560	0.560	0.530	0.540	0.540	38,000
2024-12-20	0.540	0.560	0.540	0.540	0.540	12,300
2024-12-19	0.570	0.580	0.540	0.540	0.540	19,400
2024-12-18	0.580	0.590	0.530	0.590	0.590	34,600
2024-12-17	0.580	0.600	0.560	0.570	0.570	21,300
2024-12-16	0.640	0.640	0.580	0.580	0.580	36,300
2024-12-13	0.610	0.620	0.610	0.620	0.620	3,900
2024-12-12	0.620	0.630	0.620	0.620	0.620	7,900
2024-12-11	0.610	0.610	0.580	0.600	0.600	15,200
2024-12-10	0.620	0.620	0.580	0.590	0.590	35,900
2024-12-09	0.640	0.650	0.620	0.620	0.620	33,500
2024-12-06	0.650	0.670	0.640	0.650	0.650	88,800
2024-12-05	0.670	0.680	0.660	0.680	0.680	28,400
2024-12-04	0.680	0.680	0.650	0.650	0.650	69,400
2024-12-03	0.660	0.680	0.660	0.660	0.660	46,400
2024-12-02	0.680	0.680	0.670	0.670	0.670	37,000
2024-11-29	0.680	0.680	0.680	0.680	0.680	11,200
2024-11-28	0.700	0.700	0.680	0.680	0.680	6,600
2024-11-27	0.660	0.690	0.660	0.680	0.680	12,400
2024-11-26	0.680	0.690	0.660	0.670	0.670	23,700
2024-11-25	0.670	0.700	0.670	0.700	0.700	32,100
2024-11-22	0.670	0.710	0.670	0.710	0.710	63,300
2024-11-21	0.700	0.700	0.680	0.700	0.700	22,200

← NewerPage 8 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.