Electra Battery Materials Corporation - ELBM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.18	1.16	1.16	1.21	1.14	288,900
February 19, 2026	1.18	1.18	1.18	1.19	1.15	73,814
February 18, 2026	1.2	1.17	1.17	1.2	1.16	40,700
February 17, 2026	1.19	1.18	1.18	1.19	1.14	127,215
February 13, 2026	1.17	1.22	1.22	1.22	1.16	57,000
February 12, 2026	1.18	1.18	1.18	1.2	1.15	160,700
February 11, 2026	1.3	1.22	1.22	1.3	1.19	130,300
February 10, 2026	1.25	1.25	1.25	1.27	1.23	39,558
February 09, 2026	1.25	1.26	1.26	1.28	1.21	173,845
February 06, 2026	1.23	1.25	1.25	1.27	1.16	219,700
February 05, 2026	1.21	1.17	1.17	1.25	1.16	277,021
February 04, 2026	1.31	1.27	1.27	1.32	1.21	178,000
February 03, 2026	1.31	1.32	1.32	1.33	1.24	183,500
February 02, 2026	1.26	1.27	1.27	1.29	1.23	232,552
January 30, 2026	1.35	1.25	1.25	1.36	1.23	602,118
January 29, 2026	1.44	1.39	1.39	1.44	1.29	415,600
January 28, 2026	1.43	1.47	1.47	1.47	1.38	184,600
January 27, 2026	1.5	1.42	1.42	1.5	1.35	192,900
January 26, 2026	1.7	1.45	1.45	1.7	1.42	711,345
January 23, 2026	1.68	1.6	1.6	1.7	1.57	540,723
January 22, 2026	1.47	1.65	1.65	1.66	1.42	1.11M
January 21, 2026	1.35	1.44	1.44	1.54	1.33	943,600
January 20, 2026	1.33	1.34	1.34	1.35	1.27	181,200
January 19, 2026	1.26	1.37	1.37	1.37	1.26	157,829
January 16, 2026	1.29	1.29	1.29	1.31	1.23	142,700
January 15, 2026	1.31	1.25	1.25	1.31	1.25	149,638
January 14, 2026	1.32	1.25	1.25	1.32	1.25	146,846
January 13, 2026	1.35	1.29	1.29	1.35	1.27	76,900
January 12, 2026	1.31	1.32	1.32	1.32	1.27	137,629
January 09, 2026	1.33	1.29	1.29	1.35	1.28	121,800
January 08, 2026	1.29	1.26	1.26	1.31	1.26	77,600
January 07, 2026	1.28	1.3	1.3	1.33	1.28	181,425
January 06, 2026	1.32	1.29	1.29	1.32	1.23	146,500
January 05, 2026	1.26	1.26	1.26	1.32	1.25	135,200
January 02, 2026	1.11	1.22	1.22	1.24	1.11	246,200
December 31, 2025	1.16	1.11	1.11	1.18	1.07	263,300
December 30, 2025	1.17	1.16	1.16	1.18	1.15	140,812
December 29, 2025	1.22	1.19	1.19	1.22	1.15	192,300
December 23, 2025	1.28	1.2	1.2	1.28	1.17	217,200
December 22, 2025	1.27	1.28	1.28	1.33	1.27	138,700
December 19, 2025	1.19	1.31	1.31	1.33	1.19	260,200
December 18, 2025	1.23	1.17	1.17	1.23	1.15	306,830
December 17, 2025	1.27	1.19	1.19	1.29	1.19	201,800
December 16, 2025	1.26	1.27	1.27	1.29	1.2	175,800
December 15, 2025	1.3	1.28	1.28	1.3	1.23	133,900
December 12, 2025	1.37	1.29	1.29	1.37	1.27	126,464
December 11, 2025	1.4	1.36	1.36	1.41	1.35	88,400
December 10, 2025	1.45	1.39	1.39	1.45	1.35	205,845
December 09, 2025	1.46	1.42	1.42	1.46	1.38	51,528
December 08, 2025	1.4	1.46	1.46	1.5	1.34	190,704
December 05, 2025	1.48	1.42	1.42	1.52	1.4	141,900
December 04, 2025	1.39	1.45	1.45	1.48	1.37	172,608
December 03, 2025	1.31	1.39	1.39	1.41	1.29	174,642
December 02, 2025	1.35	1.33	1.33	1.35	1.31	78,812
December 01, 2025	1.38	1.37	1.37	1.4	1.33	112,031
November 28, 2025	1.31	1.4	1.4	1.41	1.31	250,706
November 27, 2025	1.32	1.29	1.29	1.34	1.29	125,100
November 26, 2025	1.4	1.31	1.31	1.4	1.29	150,467
November 25, 2025	1.36	1.37	1.37	1.39	1.29	114,000
November 24, 2025	1.27	1.32	1.32	1.32	1.2	228,731

Electra Battery Materials Corporation (ELBM.V) TSXV