NASDAQ : ELBM

Electra Battery Materials Corporation — Price history

Materials · Other Industrial Metals & Mining · Canada

Last price 0.4412 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 45.83M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Electra Battery Materials Corporation (ELBM) closed at 0.412 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.437	0.437	0.41	0.412	247,916	-6.62%
2026-10-29	0.4551	0.4571	0.43	0.4412	262,869	-4.09%
2026-10-28	0.4685	0.47	0.4401	0.46	158,896	-0.26%
2026-10-27	0.45	0.4691	0.4387	0.4612	202,632	+3.06%
2026-10-26	0.4524	0.4651	0.4407	0.4475	398,626	+1.34%
2026-10-23	0.3931	0.4651	0.3931	0.4416	580,088	+10.98%
2026-10-22	0.3945	0.3996	0.374	0.3979	545,460	+0.33%
2026-10-21	0.4199	0.42	0.3917	0.3966	468,996	-4.87%
2026-10-20	0.436	0.4449	0.4	0.4169	730,129	-4.80%
2026-10-19	0.4586	0.4701	0.4366	0.4379	319,701	-6.23%
2026-10-16	0.48	0.485	0.4613	0.467	198,189	+0.49%
2026-10-15	0.4369	0.489	0.4269	0.4647	516,039	+5.59%
2026-10-14	0.4888	0.4899	0.44	0.4401	493,741	-8.37%
2026-10-13	0.4864	0.5143	0.4769	0.4803	746,017	+0.95%
2026-10-12	0.492	0.4985	0.465	0.4758	472,273	-3.12%
2026-10-09	0.5116	0.5116	0.49	0.4911	231,187	-2.40%
2026-10-08	0.495	0.5073	0.4948	0.5032	478,406	+1.49%
2026-10-07	0.505	0.518	0.4951	0.4958	319,681	-2.19%
2026-10-06	0.5068	0.5178	0.5	0.5069	218,588	-0.55%
2026-10-05	0.5	0.5215	0.5	0.5097	537,440	+2.14%
2026-10-02	0.501	0.5141	0.498	0.499	230,488	-0.24%
2026-10-01	0.5164	0.5169	0.4947	0.5002	309,963	+0.87%
2026-09-30	0.512	0.5153	0.495	0.4959	477,196	-2.40%
2026-09-29	0.53	0.53	0.5049	0.5081	520,850	-4.10%
2026-09-28	0.5378	0.54	0.5263	0.5298	187,320	-1.56%
2026-09-25	0.5311	0.547	0.53	0.5382	112,887	+2.14%
2026-09-24	0.5436	0.5436	0.5203	0.5269	216,211	-3.07%
2026-09-23	0.57	0.5811	0.5357	0.5436	331,290	-5.54%
2026-09-22	0.585	0.5979	0.5638	0.5755	318,956	-0.59%
2026-09-21	0.555	0.5901	0.555	0.5789	395,451	+3.80%
2026-09-18	0.56	0.56	0.5403	0.5577	171,343	+1.34%
2026-09-17	0.5502	0.5601	0.55	0.5503	344,949	+2.92%
2026-09-16	0.5625	0.5773	0.5325	0.5347	503,434	+0.73%
2026-09-15	0.5233	0.5402	0.5221	0.5308	226,382	+0.72%
2026-09-14	0.5199	0.55	0.5168	0.527	469,406	+0.92%
2026-09-11	0.5498	0.5581	0.522	0.5222	379,547	-3.28%
2026-09-10	0.5799	0.59	0.53	0.5399	479,695	-5.68%
2026-09-09	0.595	0.5975	0.5697	0.5724	195,906	-2.62%
2026-09-08	0.5908	0.5999	0.5801	0.5878	253,662	-1.04%
2026-09-04	0.5774	0.5972	0.556	0.594	411,715	+5.47%
2026-09-03	0.56	0.589	0.556	0.5632	468,699	-1.05%
2026-09-02	0.581	0.5984	0.5652	0.5692	376,945	-3.33%
2026-09-01	0.5955	0.6158	0.5801	0.5888	590,397	-1.09%
2026-08-31	0.601	0.6099	0.595	0.5953	248,184	-1.96%
2026-08-28	0.6352	0.6352	0.6	0.6072	323,161	-2.22%
2026-08-27	0.608	0.6225	0.6071	0.621	336,675	+2.44%
2026-08-26	0.629	0.629	0.5954	0.6062	246,355	-1.21%
2026-08-25	0.6059	0.6174	0.6007	0.6136	221,589	+2.69%
2026-08-24	0.6353	0.6353	0.5905	0.5975	286,477	-5.10%
2026-08-21	0.6319	0.6479	0.62	0.6296	516,803	+4.46%
2026-08-20	0.6139	0.6356	0.5882	0.6027	918,051	-0.56%
2026-08-19	0.58	0.62	0.58	0.6061	448,518	+5.04%
2026-08-18	0.584	0.584	0.5625	0.577	243,631	+0.84%
2026-08-17	0.59	0.59	0.57	0.5722	263,404	-3.05%
2026-08-14	0.5861	0.5965	0.5802	0.5902	261,005	+0.20%
2026-08-13	0.6055	0.6199	0.5807	0.589	168,204	-2.73%
2026-08-12	0.6096	0.624	0.5911	0.6055	160,144	+0.10%
2026-08-11	0.601	0.6063	0.5855	0.6049	311,618	-2.31%
2026-08-10	0.6096	0.621	0.572	0.6192	403,082	+3.20%
2026-08-07	0.6342	0.6342	0.58	0.6	922,127	-4.06%
2026-08-06	0.61	0.6479	0.5686	0.6254	817,012	+5.11%
2026-08-05	0.555	0.6	0.54	0.595	470,776	+9.31%
2026-08-04	0.4987	0.553	0.492	0.5443	372,095	+11.13%
2026-08-03	0.513	0.5148	0.4855	0.4898	443,731	-4.71%
2026-07-31	0.51	0.525	0.5	0.514	390,795	+1.50%
2026-07-30	0.49	0.5149	0.49	0.5064	381,763	+1.73%
2026-07-29	0.51	0.5234	0.493	0.4978	496,453	-3.06%
2026-07-28	0.51	0.5196	0.4986	0.5135	288,537	-0.10%
2026-07-27	0.5204	0.5235	0.5074	0.514	237,327	+1.88%
2026-07-24	0.53	0.5375	0.5004	0.5045	339,423	-4.85%
2026-07-23	0.5415	0.545	0.5254	0.5302	170,088	-2.84%
2026-07-22	0.5579	0.568	0.5352	0.5457	275,525	+4.40%
2026-07-21	0.518	0.5419	0.5015	0.5227	208,046	+1.30%
2026-07-20	0.516	0.532	0.4981	0.516	401,849	+2.99%
2026-07-17	0.5323	0.5351	0.501	0.501	587,112	-6.95%
2026-07-16	0.563	0.5703	0.538	0.5384	292,365	-5.58%
2026-07-15	0.566	0.586	0.5589	0.5702	77,424	-1.21%
2026-07-14	0.5595	0.5985	0.5595	0.5772	341,825	+3.83%
2026-07-13	0.5652	0.5652	0.542	0.5559	283,991	-2.23%
2026-07-10	0.5767	0.5767	0.5603	0.5686	155,489	-1.40%
2026-07-09	0.58	0.58	0.5522	0.5767	168,036	+1.93%
2026-07-08	0.562	0.5714	0.5464	0.5658	258,263	-0.98%
2026-07-07	0.5692	0.574	0.535	0.5714	685,663	+0.39%
2026-07-06	0.5699	0.5789	0.5636	0.5692	200,760	+1.10%
2026-07-02	0.5917	0.607	0.55	0.563	391,565	-2.65%
2026-07-01	0.6033	0.6099	0.5702	0.5783	303,081	-4.22%
2026-06-30	0.5425	0.6045	0.5336	0.6038	777,561	+14.79%
2026-06-29	0.5197	0.538	0.501	0.526	320,672	+1.21%
2026-06-26	0.51	0.5305	0.5051	0.5197	524,113	-0.06%
2026-06-25	0.52	0.5365	0.508	0.52	500,673	-1.98%
2026-06-24	0.57	0.5715	0.512	0.5305	883,768	-5.89%
2026-06-23	0.58	0.5961	0.5534	0.5637	339,303	-1.74%
2026-06-22	0.59	0.6	0.5725	0.5737	343,040	+0.65%
2026-06-18	0.58	0.5948	0.57	0.57	544,549	+0.55%
2026-06-17	0.605	0.6292	0.5641	0.5669	749,756	-7.08%
2026-06-16	0.616	0.6199	0.6001	0.6101	396,703	-0.94%
2026-06-15	0.63	0.6371	0.6134	0.6159	422,274	+3.23%
2026-06-12	0.6367	0.6449	0.5911	0.5966	769,888	-5.05%
2026-06-11	0.6187	0.64	0.597	0.6283	343,419	+2.15%
2026-06-10	0.5955	0.64	0.5886	0.6151	907,696	+0.84%
2026-06-09	0.6412	0.666	0.59	0.61	706,176	-1.93%
2026-06-08	0.6666	0.674	0.6157	0.622	654,344	-3.49%
2026-06-05	0.72	0.7219	0.6361	0.6445	1,353,147	-7.93%
2026-06-04	0.6825	0.721	0.675	0.7	849,458	+5.45%
2026-06-03	0.7204	0.73	0.6638	0.6638	948,899	-10.54%
2026-06-02	0.7052	0.77	0.6901	0.742	2,810,629	+6.30%
2026-06-01	0.6618	0.72	0.6606	0.698	2,516,838	+6.92%
2026-05-29	0.6609	0.67	0.634	0.6528	2,196,158	+6.23%
2026-05-28	0.6073	0.6255	0.599	0.6145	684,873	+0.08%
2026-05-27	0.633	0.633	0.6058	0.614	335,267	-3.00%
2026-05-26	0.6101	0.6439	0.6101	0.633	684,754	+3.26%
2026-05-22	0.6052	0.625	0.6001	0.613	557,608	+0.52%
2026-05-21	0.5934	0.626	0.59	0.6098	421,035	+1.13%
2026-05-20	0.581	0.6143	0.5726	0.603	430,033	+6.44%
2026-05-19	0.5846	0.5895	0.5587	0.5665	695,327	-1.53%
2026-05-18	0.602	0.6113	0.5702	0.5753	471,379	-4.00%
2026-05-15	0.6	0.6105	0.588	0.5993	636,838	-3.26%
2026-05-14	0.6174	0.62	0.6	0.6195	618,113	+0.34%
2026-05-13	0.6203	0.6391	0.6101	0.6174	611,183	-0.66%
2026-05-12	0.6379	0.6396	0.6071	0.6215	926,728	-3.25%