Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.700	0.700	0.680	0.700	0.700	29,100
2024-11-19	0.710	0.730	0.660	0.730	0.730	56,200
2024-11-18	0.730	0.730	0.700	0.700	0.700	29,200
2024-11-15	0.740	0.750	0.720	0.720	0.720	15,200
2024-11-14	0.700	0.740	0.700	0.740	0.740	14,200
2024-11-13	0.730	0.730	0.710	0.710	0.710	27,500
2024-11-12	0.760	0.760	0.730	0.760	0.760	32,600
2024-11-11	0.770	0.780	0.730	0.770	0.770	53,800
2024-11-08	0.780	0.800	0.770	0.770	0.770	15,100
2024-11-07	0.790	0.790	0.770	0.790	0.790	42,700
2024-11-06	0.780	0.790	0.760	0.780	0.780	31,000
2024-11-05	0.750	0.770	0.750	0.770	0.770	12,200
2024-11-04	0.730	0.750	0.730	0.750	0.750	16,600
2024-11-01	0.730	0.730	0.730	0.730	0.730	0
2024-10-31	0.710	0.730	0.710	0.730	0.730	4,400
2024-10-30	0.720	0.730	0.710	0.720	0.720	14,600
2024-10-29	0.750	0.750	0.720	0.720	0.720	12,400
2024-10-28	0.710	0.750	0.700	0.720	0.720	36,100
2024-10-25	0.750	0.750	0.700	0.750	0.750	60,400
2024-10-24	0.760	0.760	0.740	0.740	0.740	46,900
2024-10-23	0.790	0.800	0.750	0.750	0.750	25,800
2024-10-22	0.800	0.810	0.790	0.790	0.790	10,300
2024-10-21	0.800	0.830	0.800	0.810	0.810	17,100
2024-10-18	0.800	0.830	0.800	0.830	0.830	12,700
2024-10-17	0.830	0.830	0.800	0.800	0.800	27,100
2024-10-16	0.840	0.850	0.830	0.840	0.840	76,000
2024-10-15	0.830	0.850	0.830	0.840	0.840	37,400
2024-10-11	0.840	0.850	0.830	0.850	0.850	13,900
2024-10-10	0.860	0.860	0.820	0.840	0.840	80,800
2024-10-09	0.850	0.860	0.840	0.860	0.860	19,900
2024-10-08	0.880	0.880	0.850	0.850	0.850	20,700
2024-10-07	0.820	0.890	0.820	0.890	0.890	38,100
2024-10-04	0.820	0.820	0.780	0.820	0.820	28,400
2024-10-03	0.790	0.820	0.790	0.810	0.810	23,100
2024-10-02	0.800	0.820	0.780	0.780	0.780	12,100
2024-10-01	0.800	0.800	0.760	0.800	0.800	19,000
2024-09-30	0.760	0.800	0.760	0.790	0.790	16,900
2024-09-27	0.780	0.790	0.750	0.790	0.790	15,000
2024-09-26	0.760	0.870	0.760	0.780	0.780	105,200
2024-09-25	0.800	0.810	0.750	0.790	0.790	39,400
2024-09-24	0.870	0.870	0.800	0.800	0.800	189,800
2024-09-23	0.850	0.890	0.830	0.870	0.870	43,200
2024-09-20	0.870	0.890	0.860	0.860	0.860	136,700
2024-09-19	0.890	0.900	0.840	0.880	0.880	29,100
2024-09-18	0.830	0.900	0.810	0.890	0.890	84,400
2024-09-17	0.810	0.840	0.810	0.820	0.820	16,200
2024-09-16	0.860	0.860	0.800	0.800	0.800	64,700
2024-09-13	0.820	0.860	0.820	0.860	0.860	98,700
2024-09-12	0.850	0.890	0.850	0.860	0.860	59,900
2024-09-11	0.830	0.860	0.800	0.850	0.850	46,000
2024-09-10	0.780	0.910	0.750	0.810	0.810	295,400
2024-09-09	0.700	0.740	0.690	0.710	0.710	60,100
2024-09-06	0.830	0.860	0.660	0.670	0.670	276,200
2024-09-05	0.900	0.910	0.820	0.850	0.850	63,300
2024-09-04	0.870	0.910	0.850	0.910	0.910	140,500
2024-09-03	0.940	0.940	0.840	0.900	0.900	109,500
2024-08-30	0.950	0.950	0.920	0.940	0.940	116,200
2024-08-29	0.840	0.950	0.830	0.940	0.940	198,000
2024-08-28	0.800	0.860	0.800	0.820	0.820	184,200
2024-08-27	0.750	0.790	0.730	0.790	0.790	87,800

← NewerPage 9 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.