Electra Battery Materials Corporation - Common Stock (ELBM)
0.9583
-0.0217 (-2.21%)
NASDAQ · Last Trade: Apr 4th, 9:48 AM EDT
Historical Prices For Electra Battery Materials Corporation - Common Stock (ELBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.04 | 1.04 | 0.97 | 0.98 | 64,036 | 0.98 |
| 4/02/2025 | 1.06 | 1.06 | 1.00 | 1.01 | 91,473 | 1.01 |
| 4/01/2025 | 1.08 | 1.10 | 1.02 | 1.03 | 105,712 | 1.03 |
| 3/31/2025 | 1.11 | 1.12 | 1.03 | 1.08 | 95,969 | 1.08 |
| 3/28/2025 | 1.14 | 1.18 | 1.08 | 1.09 | 59,922 | 1.09 |
| 3/27/2025 | 1.11 | 1.15 | 1.06 | 1.15 | 56,975 | 1.15 |
| 3/26/2025 | 1.16 | 1.16 | 1.10 | 1.13 | 73,711 | 1.13 |
| 3/25/2025 | 1.19 | 1.20 | 1.11 | 1.13 | 115,316 | 1.13 |
| 3/24/2025 | 1.13 | 1.20 | 1.11 | 1.15 | 472,896 | 1.15 |
| 3/21/2025 | 1.16 | 1.72 | 1.12 | 1.23 | 4,924,204 | 1.23 |
| 3/20/2025 | 1.22 | 1.30 | 1.14 | 1.17 | 60,820 | 1.17 |
| 3/19/2025 | 1.36 | 1.36 | 1.23 | 1.27 | 33,434 | 1.27 |
| 3/18/2025 | 1.38 | 1.41 | 1.35 | 1.36 | 82,752 | 1.36 |
| 3/17/2025 | 1.42 | 1.43 | 1.38 | 1.39 | 31,107 | 1.39 |
| 3/14/2025 | 1.45 | 1.50 | 1.41 | 1.43 | 28,061 | 1.43 |
| 3/13/2025 | 1.46 | 1.51 | 1.41 | 1.42 | 26,309 | 1.42 |
| 3/12/2025 | 1.47 | 1.51 | 1.46 | 1.48 | 20,913 | 1.48 |
| 3/11/2025 | 1.49 | 1.53 | 1.37 | 1.48 | 18,952 | 1.48 |
| 3/10/2025 | 1.51 | 1.51 | 1.39 | 1.44 | 35,594 | 1.44 |
| 3/07/2025 | 1.53 | 1.53 | 1.48 | 1.50 | 16,323 | 1.50 |
| 3/06/2025 | 1.52 | 1.61 | 1.50 | 1.57 | 9,904 | 1.57 |
| 3/05/2025 | 1.72 | 1.72 | 1.54 | 1.57 | 13,948 | 1.57 |
| 3/04/2025 | 1.64 | 1.65 | 1.52 | 1.61 | 58,139 | 1.61 |
| 3/03/2025 | 1.60 | 1.66 | 1.57 | 1.65 | 11,863 | 1.65 |
| 2/28/2025 | 1.70 | 1.74 | 1.58 | 1.61 | 27,173 | 1.61 |
| 2/27/2025 | 1.78 | 1.78 | 1.69 | 1.77 | 12,828 | 1.77 |
| 2/26/2025 | 1.74 | 1.82 | 1.71 | 1.74 | 86,025 | 1.74 |
| 2/25/2025 | 1.71 | 1.74 | 1.60 | 1.60 | 21,026 | 1.60 |
| 2/24/2025 | 1.53 | 1.82 | 1.53 | 1.75 | 127,768 | 1.75 |
| 2/21/2025 | 1.51 | 1.59 | 1.51 | 1.54 | 18,691 | 1.54 |
| 2/20/2025 | 1.55 | 1.61 | 1.52 | 1.52 | 18,359 | 1.52 |
| 2/19/2025 | 1.57 | 1.60 | 1.51 | 1.55 | 13,700 | 1.55 |
| 2/18/2025 | 1.68 | 1.68 | 1.60 | 1.60 | 22,451 | 1.60 |
| 2/14/2025 | 1.71 | 1.77 | 1.57 | 1.65 | 36,015 | 1.65 |
| 2/13/2025 | 1.66 | 1.75 | 1.66 | 1.71 | 19,476 | 1.71 |
| 2/12/2025 | 1.68 | 1.79 | 1.68 | 1.72 | 30,870 | 1.72 |
| 2/11/2025 | 1.69 | 1.79 | 1.67 | 1.70 | 19,712 | 1.70 |
| 2/10/2025 | 1.78 | 1.80 | 1.69 | 1.71 | 31,426 | 1.71 |
| 2/07/2025 | 1.70 | 1.81 | 1.67 | 1.81 | 39,677 | 1.81 |
| 2/06/2025 | 1.56 | 1.68 | 1.52 | 1.68 | 35,146 | 1.68 |
| 2/05/2025 | 1.57 | 1.59 | 1.53 | 1.56 | 10,462 | 1.56 |
| 2/04/2025 | 1.43 | 1.57 | 1.40 | 1.57 | 38,731 | 1.57 |
| 2/03/2025 | 1.40 | 1.48 | 1.37 | 1.46 | 16,184 | 1.46 |
| 1/31/2025 | 1.48 | 1.49 | 1.44 | 1.46 | 24,973 | 1.46 |
| 1/30/2025 | 1.50 | 1.55 | 1.49 | 1.49 | 8,936 | 1.49 |
| 1/29/2025 | 1.51 | 1.52 | 1.49 | 1.50 | 16,329 | 1.50 |
| 1/28/2025 | 1.49 | 1.54 | 1.46 | 1.51 | 41,499 | 1.51 |
| 1/27/2025 | 1.50 | 1.50 | 1.44 | 1.46 | 11,475 | 1.46 |
| 1/24/2025 | 1.44 | 1.50 | 1.40 | 1.48 | 41,659 | 1.48 |
| 1/23/2025 | 1.37 | 1.48 | 1.35 | 1.40 | 34,005 | 1.40 |
| 1/22/2025 | 1.53 | 1.56 | 1.47 | 1.48 | 37,941 | 1.48 |
| 1/21/2025 | 1.54 | 1.54 | 1.46 | 1.51 | 32,339 | 1.51 |
| 1/17/2025 | 1.47 | 1.51 | 1.43 | 1.51 | 25,747 | 1.51 |
| 1/16/2025 | 1.48 | 1.50 | 1.46 | 1.48 | 24,895 | 1.48 |
| 1/15/2025 | 1.53 | 1.55 | 1.49 | 1.50 | 37,576 | 1.50 |
| 1/14/2025 | 1.69 | 1.69 | 1.53 | 1.53 | 25,163 | 1.53 |
| 1/13/2025 | 1.63 | 1.65 | 1.59 | 1.59 | 30,895 | 1.59 |
| 1/10/2025 | 1.73 | 1.74 | 1.60 | 1.69 | 37,933 | 1.69 |
| 1/08/2025 | 1.71 | 1.79 | 1.66 | 1.75 | 41,583 | 1.75 |
| 1/07/2025 | 1.73 | 1.82 | 1.70 | 1.73 | 38,400 | 1.73 |
| 1/06/2025 | 1.75 | 1.88 | 1.70 | 1.77 | 75,552 | 1.77 |