Electra Battery Materials Corporation (TSXV:ELBM)
Canada
· Delayed Price · Currency is CAD 1.550
-0.050 (-3.13%)
Aug 14, 2025, 11:59 AM EDT
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 12,185 |
| Aug 12, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 14,306 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.64 | 1.64 | 1.64 | -2.96% | 42,600 |
| Aug 8, 2025 | 1.68 | 1.73 | 1.61 | 1.69 | 1.69 | 3.68% | 58,629 |
| Aug 7, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 3.82% | 14,300 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 8,800 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 49,400 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -4.38% | 6,620 |
| Jul 31, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 14,205 |
| Jul 30, 2025 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 25,600 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.56 | 1.66 | 1.66 | -2.35% | 39,106 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 17,912 |
| Jul 25, 2025 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 54,100 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 49,932 |
| Jul 23, 2025 | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | 5.33% | 50,700 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -1.74% | 47,647 |
| Jul 21, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | - | 44,642 |
| Jul 18, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 130,200 |
| Jul 17, 2025 | 1.62 | 1.79 | 1.61 | 1.74 | 1.74 | 8.07% | 55,925 |
| Jul 16, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 63,000 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 17,807 |
| Jul 14, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 3.75% | 38,600 |
| Jul 11, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 22,025 |
| Jul 10, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 9,900 |
| Jul 9, 2025 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 15,948 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 9,200 |
| Jul 7, 2025 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 28,842 |
| Jul 4, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 3,600 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -1.96% | 35,231 |
| Jul 2, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 18,721 |
| Jun 30, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 15,600 |
| Jun 27, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 6,126 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 13,400 |
| Jun 25, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 15,800 |
| Jun 24, 2025 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 6,300 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.42 | 1.50 | 1.50 | 2.74% | 30,143 |
| Jun 20, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 58,631 |
| Jun 19, 2025 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | 4.83% | 56,000 |
| Jun 18, 2025 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | - | 36,600 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 13,905 |
| Jun 16, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 6,700 |
| Jun 13, 2025 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 22,000 |
| Jun 12, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 5.88% | 12,300 |
| Jun 11, 2025 | 1.49 | 1.51 | 1.33 | 1.36 | 1.36 | -9.33% | 74,100 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 10,535 |
| Jun 9, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | -2.56% | 61,420 |
| Jun 6, 2025 | 1.43 | 1.76 | 1.43 | 1.56 | 1.56 | 11.43% | 125,036 |
| Jun 5, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 22,700 |
| Jun 4, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 42,900 |
| Jun 3, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 13,707 |