Electra Battery Materials Corp ELBM
TSXV · Canada · Non-Energy Minerals
CAD 0.72000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.71 | 57.99K |
| 2026-10-01 | CAD 0.72 | +1.41% | CAD 0.74 | CAD 0.74 | CAD 0.71 | 41.70K |
| 2026-09-30 | CAD 0.71 | -2.07% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 254.50K |
| 2026-09-29 | CAD 0.73 | -3.33% | CAD 0.76 | CAD 0.76 | CAD 0.72 |
| 64.90K |
| 2026-09-28 | CAD 0.75 | -1.96% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 42.50K |
| 2026-09-25 | CAD 0.76 | -3.16% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 7.70K |
| 2026-09-24 | CAD 0.79 | +2.60% | CAD 0.79 | CAD 0.79 | CAD 0.73 | 85.80K |
| 2026-09-23 | CAD 0.77 | -4.94% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 39.80K |
| 2026-09-22 | CAD 0.81 | -1.22% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 114.70K |
| 2026-09-21 | CAD 0.82 | +3.80% | CAD 0.79 | CAD 0.82 | CAD 0.79 | 40.80K |
| 2026-09-18 | CAD 0.79 | +2.60% | CAD 0.77 | CAD 0.79 | CAD 0.76 | 24.20K |
| 2026-09-17 | CAD 0.77 | +2.67% | CAD 0.75 | CAD 0.77 | CAD 0.75 | 22.60K |
| 2026-09-16 | CAD 0.75 | 0.00% | CAD 0.77 | CAD 0.80 | CAD 0.75 | 67.40K |
| 2026-09-15 | CAD 0.75 | +4.17% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 23.50K |
| 2026-09-14 | CAD 0.72 | -6.49% | CAD 0.77 | CAD 0.77 | CAD 0.72 | 75.10K |
| 2026-09-11 | CAD 0.77 | +1.32% | CAD 0.79 | CAD 0.79 | CAD 0.73 | 93.00K |
| 2026-09-10 | CAD 0.76 | -2.56% | CAD 0.79 | CAD 0.79 | CAD 0.74 | 92.30K |
| 2026-09-09 | CAD 0.78 | -2.50% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 37.00K |
| 2026-09-08 | CAD 0.80 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.80 | 39.30K |
| 2026-09-04 | CAD 0.80 | +2.56% | CAD 0.78 | CAD 0.82 | CAD 0.77 | 102.80K |
| 2026-09-03 | CAD 0.78 | -1.27% | CAD 0.79 | CAD 0.81 | CAD 0.77 | 67.60K |
| 2026-09-02 | CAD 0.79 | -2.47% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 73.50K |
| 2026-09-01 | CAD 0.81 | -1.22% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 54.00K |
| 2026-08-31 | CAD 0.82 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 65.60K |
| 2026-08-28 | CAD 0.82 | -4.65% | CAD 0.87 | CAD 0.87 | CAD 0.82 | 98.60K |
| 2026-08-27 | CAD 0.86 | +3.61% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 76.70K |
| 2026-08-26 | CAD 0.83 | -1.19% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 17.90K |
| 2026-08-25 | CAD 0.84 | +2.44% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 32.20K |
| 2026-08-24 | CAD 0.82 | -3.53% | CAD 0.88 | CAD 0.88 | CAD 0.82 | 60.10K |
| 2026-08-21 | CAD 0.85 | +3.66% | CAD 0.86 | CAD 0.88 | CAD 0.84 | 119.60K |
| 2026-08-20 | CAD 0.82 | -1.20% | CAD 0.86 | CAD 0.87 | CAD 0.82 | 94.60K |
| 2026-08-19 | CAD 0.83 | +3.75% | CAD 0.79 | CAD 0.85 | CAD 0.79 | 68.90K |
| 2026-08-18 | CAD 0.80 | +1.27% | CAD 0.80 | CAD 0.80 | CAD 0.79 | 19.40K |
| 2026-08-17 | CAD 0.79 | -2.47% | CAD 0.80 | CAD 0.81 | CAD 0.79 | 38.50K |
| 2026-08-14 | CAD 0.81 | -1.22% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 9.40K |
| 2026-08-13 | CAD 0.82 | -2.38% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 40.30K |
| 2026-08-12 | CAD 0.84 | +2.44% | CAD 0.83 | CAD 0.87 | CAD 0.83 | 26.20K |
| 2026-08-11 | CAD 0.82 | -3.53% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 50.70K |
| 2026-08-10 | CAD 0.85 | -1.16% | CAD 0.90 | CAD 0.90 | CAD 0.81 | 62.60K |
| 2026-08-07 | CAD 0.86 | -2.27% | CAD 0.88 | CAD 0.88 | CAD 0.82 | 113.00K |
| 2026-08-06 | CAD 0.88 | +3.53% | CAD 0.79 | CAD 0.90 | CAD 0.79 | 490.60K |
| 2026-08-05 | CAD 0.85 | +10.39% | CAD 0.77 | CAD 0.85 | CAD 0.77 | 156.90K |
| 2026-08-04 | CAD 0.77 | +4.05% | CAD 0.73 | CAD 0.77 | CAD 0.69 | 127.40K |
| 2026-07-31 | CAD 0.74 | +1.37% | CAD 0.73 | CAD 0.74 | CAD 0.70 | 27.20K |
| 2026-07-30 | CAD 0.73 | +3.55% | CAD 0.70 | CAD 0.73 | CAD 0.70 | 250.00K |
| 2026-07-29 | CAD 0.70 | -3.42% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 79.00K |
| 2026-07-28 | CAD 0.73 | +1.39% | CAD 0.72 | CAD 0.74 | CAD 0.71 | 86.30K |
| 2026-07-27 | CAD 0.72 | -1.37% | CAD 0.76 | CAD 0.76 | CAD 0.72 | 68.70K |
| 2026-07-24 | CAD 0.73 | -3.95% | CAD 0.77 | CAD 0.77 | CAD 0.72 | 87.20K |
| 2026-07-23 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.78 | CAD 0.75 | 42.50K |
| 2026-07-22 | CAD 0.77 | +2.67% | CAD 0.81 | CAD 0.81 | CAD 0.76 | 133.70K |
| 2026-07-21 | CAD 0.75 | +4.17% | CAD 0.75 | CAD 0.78 | CAD 0.72 | 84.20K |
| 2026-07-20 | CAD 0.72 | +1.41% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 72.10K |
| 2026-07-17 | CAD 0.71 | -7.79% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 429.20K |
| 2026-07-16 | CAD 0.77 | -3.75% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 102.20K |
| 2026-07-15 | CAD 0.80 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.80 | 15.80K |
| 2026-07-14 | CAD 0.80 | +1.27% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 15.50K |
| 2026-07-13 | CAD 0.79 | -2.47% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 120.90K |
| 2026-07-10 | CAD 0.81 | -1.22% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 23.40K |
| 2026-07-09 | CAD 0.82 | 0.00% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 26.80K |
| 2026-07-08 | CAD 0.82 | -2.38% | CAD 0.81 | CAD 0.82 | CAD 0.78 | 24.10K |
| 2026-07-07 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.76 | 341.60K |
| 2026-07-06 | CAD 0.84 | +1.20% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 49.40K |
| 2026-07-03 | CAD 0.83 | +6.41% | CAD 0.81 | CAD 0.87 | CAD 0.81 | 85.10K |
| 2026-07-02 | CAD 0.78 | -10.34% | CAD 0.87 | CAD 0.87 | CAD 0.78 | 111.70K |
| 2026-06-30 | CAD 0.87 | +12.99% | CAD 0.79 | CAD 0.87 | CAD 0.79 | 177.80K |
| 2026-06-29 | CAD 0.77 | +5.48% | CAD 0.75 | CAD 0.77 | CAD 0.71 | 259.00K |
| 2026-06-26 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 111.70K |
| 2026-06-25 | CAD 0.75 | -3.85% | CAD 0.75 | CAD 0.77 | CAD 0.74 | 75.40K |
| 2026-06-24 | CAD 0.78 | -2.50% | CAD 0.81 | CAD 0.81 | CAD 0.74 | 128.00K |
| 2026-06-23 | CAD 0.80 | -5.88% | CAD 0.85 | CAD 0.85 | CAD 0.79 | 87.40K |
| 2026-06-22 | CAD 0.85 | +2.41% | CAD 0.83 | CAD 0.88 | CAD 0.81 | 144.00K |
| 2026-06-19 | CAD 0.83 | +2.47% | CAD 0.82 | CAD 0.95 | CAD 0.82 | 56.70K |
| 2026-06-18 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.82 | CAD 0.81 | 45.60K |
| 2026-06-17 | CAD 0.81 | -4.71% | CAD 0.87 | CAD 0.87 | CAD 0.80 | 55.40K |
| 2026-06-16 | CAD 0.85 | -1.16% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 50.80K |
| 2026-06-15 | CAD 0.86 | +2.38% | CAD 0.88 | CAD 0.89 | CAD 0.86 | 23.80K |
| 2026-06-12 | CAD 0.84 | -5.08% | CAD 0.87 | CAD 0.87 | CAD 0.83 | 67.00K |
| 2026-06-11 | CAD 0.88 | +2.91% | CAD 0.88 | CAD 0.89 | CAD 0.85 | 36.50K |
| 2026-06-10 | CAD 0.86 | +1.18% | CAD 0.87 | CAD 0.88 | CAD 0.85 | 35.00K |
| 2026-06-09 | CAD 0.85 | -2.30% | CAD 0.89 | CAD 0.92 | CAD 0.81 | 111.80K |
| 2026-06-08 | CAD 0.87 | -9.37% | CAD 0.94 | CAD 0.94 | CAD 0.85 | 110.40K |
| 2026-06-05 | CAD 0.96 | -1.03% | CAD 1.00 | CAD 1.00 | CAD 0.89 | 216.90K |
| 2026-06-04 | CAD 0.97 | +5.43% | CAD 0.92 | CAD 0.99 | CAD 0.92 | 201.60K |
| 2026-06-03 | CAD 0.92 | -8.91% | CAD 1.04 | CAD 1.04 | CAD 0.92 | 139.70K |
| 2026-06-02 | CAD 1.01 | +7.45% | CAD 0.96 | CAD 1.05 | CAD 0.96 | 443.70K |
| 2026-06-01 | CAD 0.94 | +6.82% | CAD 0.95 | CAD 1.00 | CAD 0.92 | 253.20K |
| 2026-05-29 | CAD 0.88 | +3.53% | CAD 0.88 | CAD 0.98 | CAD 0.88 | 365.90K |
| 2026-05-28 | CAD 0.85 | -1.16% | CAD 0.86 | CAD 0.88 | CAD 0.84 | 124.20K |
| 2026-05-27 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 32.40K |