Electra Battery Materials Corp ELBM
NASDAQ · United States · Non-Energy Minerals
$0.4986+0.00 (+0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.50 | +0.52% | $0.50 | $0.52 | $0.50 | 234.90K |
| 2026-09-30 | $0.50 | -2.36% | $0.51 | $0.51 | $0.50 | 474.50K |
| 2026-09-29 | $0.51 | -4.15% | $0.53 | $0.53 | $0.50 | 533.70K |
| 2026-09-28 | $0.53 | -1.49% | $0.54 | $0.54 | $0.53 | 188.30K |
| 2026-09-25 | $0.54 | +2.09% | $0.53 | $0.55 | $0.53 | 113.00K |
| 2026-09-24 | $0.53 | -3.13% | $0.54 | $0.54 | $0.52 | 216.50K |
| 2026-09-23 | $0.54 | -5.56% | $0.57 | $0.58 | $0.54 | 331.30K |
| 2026-09-22 | $0.58 | -0.52% | $0.58 | $0.60 | $0.56 | 319.00K |
| 2026-09-21 | $0.58 | +3.76% | $0.56 | $0.59 | $0.56 | 402.70K |
| 2026-09-18 | $0.56 | +1.45% | $0.56 | $0.56 | $0.54 | 171.30K |
| 2026-09-17 | $0.55 | +2.80% | $0.55 | $0.56 | $0.55 | 345.10K |
| 2026-09-16 | $0.54 | +0.75% | $0.56 | $0.58 | $0.53 | 503.40K |
| 2026-09-15 | $0.53 | +0.76% | $0.52 | $0.54 | $0.52 | 267.70K |
| 2026-09-14 | $0.53 | +0.96% | $0.52 | $0.55 | $0.52 | 471.60K |
| 2026-09-11 | $0.52 | -3.33% | $0.55 | $0.56 | $0.52 | 379.50K |
| 2026-09-10 | $0.54 | -5.59% | $0.58 | $0.59 | $0.53 | 475.20K |
| 2026-09-09 | $0.57 | -2.72% | $0.60 | $0.60 | $0.57 | 195.80K |
| 2026-09-08 | $0.59 | -1.01% | $0.59 | $0.60 | $0.58 | 253.10K |
| 2026-09-04 | $0.59 | +5.51% | $0.58 | $0.60 | $0.56 | 410.40K |
| 2026-09-03 | $0.56 | -1.05% | $0.56 | $0.59 | $0.56 | 468.00K |
| 2026-09-02 | $0.57 | -3.40% | $0.58 | $0.60 | $0.56 | 376.80K |
| 2026-09-01 | $0.59 | -1.01% | $0.60 | $0.62 | $0.58 | 589.70K |
| 2026-08-31 | $0.60 | -1.98% | $0.60 | $0.61 | $0.60 | 247.70K |
| 2026-08-28 | $0.61 | -2.25% | $0.63 | $0.63 | $0.60 | 318.60K |
| 2026-08-27 | $0.62 | +2.48% | $0.61 | $0.62 | $0.61 | 336.50K |
| 2026-08-26 | $0.61 | -1.30% | $0.63 | $0.63 | $0.60 | 244.50K |
| 2026-08-25 | $0.61 | +2.68% | $0.61 | $0.62 | $0.60 | 220.20K |
| 2026-08-24 | $0.60 | -5.08% | $0.63 | $0.63 | $0.59 | 284.30K |
| 2026-08-21 | $0.63 | +4.48% | $0.63 | $0.65 | $0.62 | 512.60K |
| 2026-08-20 | $0.60 | -0.50% | $0.61 | $0.64 | $0.59 | 918.10K |
| 2026-08-19 | $0.61 | +5.03% | $0.58 | $0.62 | $0.58 | 448.50K |
| 2026-08-18 | $0.58 | +0.87% | $0.58 | $0.58 | $0.56 | 243.60K |
| 2026-08-17 | $0.57 | -3.05% | $0.59 | $0.59 | $0.57 | 263.40K |
| 2026-08-14 | $0.59 | +0.17% | $0.59 | $0.60 | $0.58 | 261.00K |
| 2026-08-13 | $0.59 | -2.81% | $0.61 | $0.62 | $0.58 | 168.20K |
| 2026-08-12 | $0.61 | +0.17% | $0.61 | $0.62 | $0.59 | 160.00K |
| 2026-08-11 | $0.61 | -2.26% | $0.60 | $0.61 | $0.59 | 311.60K |
| 2026-08-10 | $0.62 | +3.17% | $0.61 | $0.62 | $0.57 | 403.10K |
| 2026-08-07 | $0.60 | -4.00% | $0.63 | $0.63 | $0.58 | 922.10K |
| 2026-08-06 | $0.63 | +5.04% | $0.61 | $0.65 | $0.57 | 816.60K |
| 2026-08-05 | $0.60 | +9.37% | $0.56 | $0.60 | $0.54 | 470.80K |
| 2026-08-04 | $0.54 | +11.02% | $0.50 | $0.55 | $0.49 | 371.80K |
| 2026-08-03 | $0.49 | -4.67% | $0.51 | $0.51 | $0.49 | 443.70K |
| 2026-07-31 | $0.51 | +1.58% | $0.51 | $0.52 | $0.50 | 390.80K |
| 2026-07-30 | $0.51 | +1.61% | $0.49 | $0.51 | $0.49 | 378.20K |
| 2026-07-29 | $0.50 | -3.11% | $0.51 | $0.52 | $0.49 | 493.70K |
| 2026-07-28 | $0.51 | 0.00% | $0.51 | $0.52 | $0.50 | 288.50K |
| 2026-07-27 | $0.51 | +1.78% | $0.52 | $0.52 | $0.51 | 236.40K |
| 2026-07-24 | $0.50 | -4.72% | $0.53 | $0.54 | $0.50 | 339.40K |
| 2026-07-23 | $0.53 | -2.93% | $0.54 | $0.55 | $0.52 | 169.70K |
| 2026-07-22 | $0.55 | +4.40% | $0.56 | $0.57 | $0.54 | 275.40K |
| 2026-07-21 | $0.52 | +1.36% | $0.52 | $0.54 | $0.50 | 207.90K |
| 2026-07-20 | $0.52 | +2.99% | $0.52 | $0.53 | $0.50 | 401.80K |
| 2026-07-17 | $0.50 | -6.88% | $0.53 | $0.54 | $0.50 | 587.10K |
| 2026-07-16 | $0.54 | -5.61% | $0.56 | $0.57 | $0.54 | 292.30K |
| 2026-07-15 | $0.57 | -1.21% | $0.57 | $0.59 | $0.56 | 77.40K |
| 2026-07-14 | $0.58 | +3.78% | $0.56 | $0.60 | $0.56 | 341.80K |
| 2026-07-13 | $0.56 | -2.28% | $0.56 | $0.56 | $0.54 | 284.00K |
| 2026-07-10 | $0.57 | -1.39% | $0.58 | $0.58 | $0.56 | 155.50K |
| 2026-07-09 | $0.58 | +1.94% | $0.58 | $0.58 | $0.55 | 168.00K |
| 2026-07-08 | $0.57 | -0.88% | $0.56 | $0.57 | $0.55 | 258.10K |
| 2026-07-07 | $0.57 | +0.35% | $0.57 | $0.57 | $0.54 | 685.60K |
| 2026-07-06 | $0.57 | +1.07% | $0.57 | $0.58 | $0.56 | 200.80K |
| 2026-07-02 | $0.56 | -2.60% | $0.59 | $0.61 | $0.55 | 390.10K |
| 2026-07-01 | $0.58 | -4.30% | $0.60 | $0.61 | $0.57 | 303.10K |
| 2026-06-30 | $0.60 | +14.83% | $0.54 | $0.61 | $0.53 | 777.60K |
| 2026-06-29 | $0.53 | +1.15% | $0.52 | $0.54 | $0.50 | 320.70K |
| 2026-06-26 | $0.52 | 0.00% | $0.51 | $0.53 | $0.50 | 523.80K |
| 2026-06-25 | $0.52 | -2.07% | $0.52 | $0.54 | $0.51 | 499.90K |
| 2026-06-24 | $0.53 | -5.85% | $0.57 | $0.57 | $0.51 | 883.80K |
| 2026-06-23 | $0.56 | -1.74% | $0.58 | $0.60 | $0.55 | 339.20K |
| 2026-06-22 | $0.57 | +0.70% | $0.59 | $0.60 | $0.57 | 343.00K |
| 2026-06-18 | $0.57 | +0.53% | $0.58 | $0.60 | $0.57 | 544.50K |
| 2026-06-17 | $0.57 | -7.05% | $0.61 | $0.63 | $0.56 | 749.80K |
| 2026-06-16 | $0.61 | -0.97% | $0.62 | $0.62 | $0.60 | 396.70K |
| 2026-06-15 | $0.62 | +3.18% | $0.63 | $0.64 | $0.61 | 421.90K |
| 2026-06-12 | $0.60 | -4.94% | $0.64 | $0.64 | $0.59 | 768.40K |
| 2026-06-11 | $0.63 | +2.11% | $0.62 | $0.64 | $0.60 | 343.40K |
| 2026-06-10 | $0.62 | +0.82% | $0.60 | $0.64 | $0.59 | 907.70K |
| 2026-06-09 | $0.61 | -1.93% | $0.64 | $0.67 | $0.59 | 706.20K |
| 2026-06-08 | $0.62 | -3.57% | $0.67 | $0.67 | $0.62 | 654.30K |
| 2026-06-05 | $0.64 | -7.86% | $0.72 | $0.72 | $0.64 | 1.35M |
| 2026-06-04 | $0.70 | +5.42% | $0.68 | $0.72 | $0.68 | 849.50K |
| 2026-06-03 | $0.66 | -10.51% | $0.72 | $0.73 | $0.66 | 948.90K |
| 2026-06-02 | $0.74 | +6.30% | $0.70 | $0.77 | $0.69 | 2.81M |
| 2026-06-01 | $0.70 | +6.89% | $0.66 | $0.72 | $0.66 | 2.52M |
| 2026-05-29 | $0.65 | +6.18% | $0.66 | $0.67 | $0.63 | 2.20M |
| 2026-05-28 | $0.62 | +0.16% | $0.61 | $0.63 | $0.60 | 676.20K |
| 2026-05-27 | $0.61 | -3.00% | $0.63 | $0.63 | $0.61 | 335.30K |
| 2026-05-26 | $0.63 | +3.26% | $0.61 | $0.64 | $0.61 | 684.80K |