Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.020
-0.025 (-2.39%)
May 12, 2025, 4:00 PM - Market closed
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.11% | 27,034 |
| May 9, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -1.42% | 15,307 |
| May 8, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 18,747 |
| May 7, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.38% | 42,031 |
| May 6, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 24,877 |
| May 5, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 15,508 |
| May 2, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 41,800 |
| May 1, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 18,427 |
| Apr 30, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -3.54% | 86,668 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 56,765 |
| Apr 28, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 87,315 |
| Apr 25, 2025 | 1.05 | 1.15 | 1.03 | 1.14 | 1.14 | 7.55% | 190,246 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | 0.95% | 86,912 |
| Apr 23, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 2.24% | 91,411 |
| Apr 22, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 0.20% | 96,028 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -4.83% | 106,235 |
| Apr 17, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.09% | 139,573 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 382,849 |
| Apr 15, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | 0.93% | 524,647 |
| Apr 14, 2025 | 1.11 | 1.17 | 1.05 | 1.07 | 1.07 | -0.93% | 399,150 |
| Apr 11, 2025 | 1.06 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 157,358 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -7.15% | 68,189 |
| Apr 9, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 4.66% | 72,043 |
| Apr 8, 2025 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -6.45% | 47,938 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.97 | 1.10 | 1.10 | 4.76% | 124,934 |
| Apr 4, 2025 | 0.95 | 1.15 | 0.91 | 1.05 | 1.05 | 7.09% | 82,896 |
| Apr 3, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.92% | 64,036 |
| Apr 2, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 91,473 |
| Apr 1, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 105,735 |
| Mar 31, 2025 | 1.11 | 1.12 | 1.03 | 1.08 | 1.08 | -1.10% | 97,955 |
| Mar 28, 2025 | 1.14 | 1.18 | 1.08 | 1.09 | 1.09 | -5.04% | 59,922 |
| Mar 27, 2025 | 1.11 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 56,975 |
| Mar 26, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 73,757 |
| Mar 25, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 115,352 |
| Mar 24, 2025 | 1.13 | 1.20 | 1.11 | 1.15 | 1.15 | -6.50% | 474,896 |
| Mar 21, 2025 | 1.16 | 1.72 | 1.12 | 1.23 | 1.23 | 5.13% | 4,924,199 |
| Mar 20, 2025 | 1.22 | 1.30 | 1.14 | 1.17 | 1.17 | -7.87% | 60,820 |
| Mar 19, 2025 | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -6.62% | 33,434 |
| Mar 18, 2025 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 82,752 |
| Mar 17, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 31,120 |
| Mar 14, 2025 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | 0.70% | 28,061 |
| Mar 13, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 1.42 | -4.05% | 26,309 |
| Mar 12, 2025 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.14% | 21,003 |
| Mar 11, 2025 | 1.49 | 1.53 | 1.37 | 1.48 | 1.48 | 2.64% | 18,952 |
| Mar 10, 2025 | 1.51 | 1.51 | 1.39 | 1.44 | 1.44 | -4.00% | 32,946 |
| Mar 7, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -4.46% | 16,323 |
| Mar 6, 2025 | 1.52 | 1.61 | 1.50 | 1.57 | 1.57 | -0.32% | 9,904 |
| Mar 5, 2025 | 1.72 | 1.72 | 1.54 | 1.58 | 1.58 | -2.05% | 14,050 |
| Mar 4, 2025 | 1.64 | 1.65 | 1.52 | 1.61 | 1.61 | -2.55% | 58,139 |
| Mar 3, 2025 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 11,882 |