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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.84	0.84	0.87	0.82	664,150
February 19, 2026	0.85	0.85	0.85	0.86	0.84	196,681
February 18, 2026	0.85	0.84	0.84	0.87	0.84	284,962
February 17, 2026	0.85	0.84	0.84	0.86	0.83	621,100
February 13, 2026	0.84	0.86	0.86	0.88	0.84	371,330
February 12, 2026	0.88	0.84	0.84	0.89	0.83	545,100
February 11, 2026	0.93	0.88	0.88	0.94	0.88	426,400
February 10, 2026	0.91	0.89	0.89	0.94	0.89	411,034
February 09, 2026	0.9	0.9	0.9	0.92	0.88	613,579
February 06, 2026	0.87	0.9	0.9	0.93	0.84	988,327
February 05, 2026	0.88	0.86	0.86	0.91	0.84	1.56M
February 04, 2026	0.93	0.94	0.94	0.95	0.88	1.19M
February 03, 2026	0.95	0.97	0.97	0.98	0.89	1.99M
February 02, 2026	0.94	0.91	0.91	0.95	0.9	788,047
January 30, 2026	0.96	0.91	0.91	1.01	0.9	1.76M
January 29, 2026	1.06	1.01	1.01	1.06	0.95	1.54M
January 28, 2026	1.05	1.06	1.06	1.07	1.01	984,352
January 27, 2026	1.06	1.03	1.03	1.08	0.98	1.69M
January 26, 2026	1.2	1.04	1.04	1.23	1.03	3.67M
January 23, 2026	1.24	1.19	1.19	1.25	1.15	3.41M
January 22, 2026	1.06	1.19	1.19	1.21	1.02	5.13M
January 21, 2026	0.97	1.04	1.04	1.1	0.96	4.49M
January 20, 2026	0.93	0.95	0.95	0.98	0.92	1.28M
January 16, 2026	0.89	0.92	0.92	0.94	0.88	935,591
January 15, 2026	0.91	0.89	0.89	0.93	0.89	887,675
January 14, 2026	0.9	0.9	0.9	0.93	0.9	800,000
January 13, 2026	0.95	0.91	0.91	0.95	0.91	481,758
January 12, 2026	0.92	0.95	0.95	0.95	0.92	851,824
January 09, 2026	0.94	0.91	0.91	0.97	0.91	639,806
January 08, 2026	0.95	0.91	0.91	0.95	0.91	451,266
January 07, 2026	0.95	0.94	0.94	0.97	0.92	767,512
January 06, 2026	0.94	0.91	0.91	0.95	0.89	600,925
January 05, 2026	0.91	0.91	0.91	0.96	0.91	1.02M
January 02, 2026	0.84	0.88	0.88	0.91	0.83	692,257
December 31, 2025	0.83	0.8	0.8	0.87	0.79	1.24M
December 30, 2025	0.84	0.83	0.83	0.85	0.83	541,000
December 29, 2025	0.87	0.83	0.83	0.88	0.83	1.16M
December 26, 2025	0.89	0.88	0.88	0.9	0.85	593,029
December 24, 2025	0.88	0.87	0.87	0.9	0.86	516,100
December 23, 2025	0.92	0.85	0.85	0.92	0.85	1.16M
December 22, 2025	0.93	0.91	0.91	0.97	0.91	700,539
December 19, 2025	0.86	0.93	0.93	0.96	0.86	790,782
December 18, 2025	0.89	0.86	0.86	0.89	0.84	873,846
December 17, 2025	0.95	0.86	0.86	0.95	0.86	823,624
December 16, 2025	0.9	0.92	0.92	0.93	0.86	996,975
December 15, 2025	0.93	0.88	0.88	0.93	0.88	1.14M
December 12, 2025	0.98	0.92	0.92	0.98	0.92	1.08M
December 11, 2025	1.02	0.98	0.98	1.02	0.96	795,994
December 10, 2025	1.03	1.01	1.01	1.03	0.98	587,702
December 09, 2025	1.04	1.04	1.04	1.05	1	513,895
December 08, 2025	1	1.05	1.05	1.07	0.97	946,700
December 05, 2025	1.07	1.02	1.02	1.1	1	925,545
December 04, 2025	1	1.04	1.04	1.06	0.98	1.19M
December 03, 2025	0.93	1	1	1.01	0.93	792,027
December 02, 2025	0.96	0.94	0.94	0.97	0.93	617,069
December 01, 2025	0.98	0.96	0.96	1	0.95	651,507
November 28, 2025	0.94	1	1	1.02	0.93	993,384
November 26, 2025	0.98	0.94	0.94	0.99	0.91	1.06M
November 25, 2025	0.95	0.97	0.97	0.98	0.9	1.32M
November 24, 2025	0.86	0.92	0.92	0.94	0.85	1.38M

Electra Battery Materials Corporation (ELBM) NASDAQ