Electra Battery Materials Corporation ELBM
0.41 USD -0.01 (-1.63%)
Regular-session close
0.40 0.00 -0.72%
After hours · Nov 13, 5:26 PM ET
0.40 Day range 0.419
0.397 52-week range 1.19
- YTD
- -49.38%
- 1 year
- -57.94%
ELBM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -1.70% | 248,770 |
| Nov 12, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.60% | 264,800 |
| Nov 11, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | -0.01 | -2.53% | 150,500 |
| Nov 10, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | -0.01 | -2.25% | 227,300 |
| Nov 9, 2026 | 0.42 | 0.45 | 0.41 | 0.44 | +0.04 | +8.82% | 180,900 |
| Nov 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 174,000 |
| Nov 5, 2026 | 0.43 | 0.44 | 0.40 | 0.41 | -0.03 | -5.77% | 315,800 |
| Nov 4, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | +0.01 | +1.64% | 103,200 |
| Nov 3, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | +0.01 | +2.65% | 155,000 |
| Nov 2, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | +0.73% | 226,300 |
| Oct 30, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | -0.03 | -6.58% | 247,900 |
| Oct 29, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | -0.02 | -4.13% | 262,900 |
| Oct 28, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.00 | -0.22% | 158,800 |
| Oct 27, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | +0.01 | +2.90% | 201,900 |
| Oct 26, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | +0.01 | +1.36% | 398,600 |
| Oct 23, 2026 | 0.39 | 0.47 | 0.39 | 0.44 | +0.04 | +11.06% | 574,200 |
| Oct 22, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.00 | +0.25% | 542,700 |
| Oct 21, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | -0.02 | -4.80% | 469,000 |
| Oct 20, 2026 | 0.44 | 0.45 | 0.40 | 0.42 | -0.02 | -4.79% | 724,200 |
| Oct 19, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | -0.03 | -6.21% | 319,100 |
| Oct 16, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.00 | +0.43% | 198,100 |
| Oct 15, 2026 | 0.44 | 0.49 | 0.43 | 0.47 | +0.03 | +5.68% | 516,000 |
| Oct 14, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | -0.04 | -8.33% | 493,700 |
| Oct 13, 2026 | 0.49 | 0.51 | 0.48 | 0.48 | 0.00 | +0.84% | 748,000 |
| Oct 12, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | -0.02 | -3.05% | 478,400 |
| Oct 9, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | -0.01 | -2.39% | 231,300 |
| Oct 8, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | +0.01 | +1.41% | 478,500 |
| Oct 7, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -2.17% | 319,000 |
| Oct 6, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | -0.59% | 218,600 |
| Oct 5, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | +0.01 | +2.20% | 537,300 |
| Oct 2, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | -0.20% | 230,400 |
| Oct 1, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.00 | +0.81% | 309,900 |
| Sep 30, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -2.36% | 487,600 |
| Sep 29, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | -0.02 | -4.15% | 533,700 |
| Sep 28, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.49% | 188,300 |
| Sep 25, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | +0.01 | +2.09% | 113,000 |
| Sep 24, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | -0.02 | -3.13% | 216,500 |
| Sep 23, 2026 | 0.57 | 0.58 | 0.54 | 0.54 | -0.03 | -5.56% | 331,300 |
| Sep 22, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.00 | -0.52% | 319,000 |
| Sep 21, 2026 | 0.56 | 0.59 | 0.56 | 0.58 | +0.02 | +3.76% | 402,700 |
| Sep 18, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | +0.01 | +1.45% | 171,300 |
| Sep 17, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | +0.02 | +2.80% | 345,100 |
| Sep 16, 2026 | 0.56 | 0.58 | 0.53 | 0.54 | 0.00 | +0.75% | 503,400 |
| Sep 15, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.00 | +0.76% | 267,700 |
| Sep 14, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | +0.01 | +0.96% | 471,600 |
| Sep 11, 2026 | 0.55 | 0.56 | 0.52 | 0.52 | -0.02 | -3.33% | 379,500 |
| Sep 10, 2026 | 0.58 | 0.59 | 0.53 | 0.54 | -0.03 | -5.59% | 475,200 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | -0.02 | -2.72% | 195,800 |
| Sep 8, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | -0.01 | -1.01% | 253,100 |
| Sep 4, 2026 | 0.58 | 0.60 | 0.56 | 0.59 | +0.03 | +5.51% | 410,400 |
| Sep 3, 2026 | 0.56 | 0.59 | 0.56 | 0.56 | -0.01 | -1.05% | 468,000 |
| Sep 2, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | -0.02 | -3.40% | 376,800 |
| Sep 1, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | -0.01 | -1.01% | 589,700 |
| Aug 31, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | -0.01 | -1.98% | 247,700 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | -0.01 | -2.25% | 318,600 |
| Aug 27, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | +0.02 | +2.48% | 336,500 |
| Aug 26, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | -0.01 | -1.30% | 244,500 |
| Aug 25, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | +0.02 | +2.68% | 220,200 |
| Aug 24, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | -0.03 | -5.08% | 284,300 |
| Aug 21, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | +0.03 | +4.48% | 512,600 |
| Aug 20, 2026 | 0.61 | 0.64 | 0.59 | 0.60 | 0.00 | -0.50% | 918,100 |
| Aug 19, 2026 | 0.58 | 0.62 | 0.58 | 0.61 | +0.03 | +5.03% | 448,500 |
| Aug 18, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | +0.01 | +0.87% | 243,600 |
| Aug 17, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | -0.02 | -3.05% | 263,400 |
| Aug 14, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | +0.17% | 261,000 |
65 days, newest first. Daily bars as drawn on the ELBM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.