Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.125
-0.060 (-5.06%)
Aug 14, 2025, 1:40 PM - Market open
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 94,262 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 43,753 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 137,801 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.77% | 239,351 |
| Aug 7, 2025 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 4.37% | 158,648 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.29% | 95,333 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 6.42% | 59,552 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 84,419 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.33% | 89,450 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | 16,883 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 79,893 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | 1.23 | -1.60% | 58,259 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 74,043 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.39% | 73,423 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | - | 87,449 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 3.60% | 137,084 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 102,522 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 170,423 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 279,993 |
| Jul 17, 2025 | 1.17 | 1.30 | 1.16 | 1.27 | 1.27 | 7.63% | 378,695 |
| Jul 16, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.26% | 63,628 |
| Jul 15, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -2.05% | 124,481 |
| Jul 14, 2025 | 1.20 | 1.25 | 1.13 | 1.22 | 1.22 | 4.36% | 298,854 |
| Jul 11, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.65% | 63,427 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 55,697 |
| Jul 9, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 3.17% | 153,688 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -1.78% | 54,295 |
| Jul 7, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 4.17% | 117,301 |
| Jul 3, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 114,399 |
| Jul 2, 2025 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 97,490 |
| Jul 1, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.47% | 31,465 |
| Jun 30, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | -0.46% | 110,299 |
| Jun 27, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 52,372 |
| Jun 26, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 58,761 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.37% | 71,073 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | 1.30% | 109,590 |
| Jun 23, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 1.98% | 86,901 |
| Jun 20, 2025 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | 1.92% | 251,600 |
| Jun 18, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 163,032 |
| Jun 17, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 64,330 |
| Jun 16, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 93,425 |
| Jun 13, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 63,551 |
| Jun 12, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 68,526 |
| Jun 11, 2025 | 1.09 | 1.13 | 1.01 | 1.06 | 1.06 | -2.75% | 130,305 |
| Jun 10, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 171,285 |
| Jun 9, 2025 | 1.10 | 1.14 | 1.05 | 1.13 | 1.13 | 2.73% | 294,720 |
| Jun 6, 2025 | 1.08 | 1.28 | 1.07 | 1.10 | 1.10 | 6.80% | 12,206,345 |
| Jun 5, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | 1.78% | 59,135 |
| Jun 4, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 2.48% | 32,132 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.25% | 44,594 |