5 DAY PERFORMANCE
+25.30%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+17.54%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-37.38%
Electra Battery Materials Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.56 | $0.58 (4.31%) | $0.59 | $0.56 | 147.79 K | |
| 09/18/2026 | $0.56 | $0.56 (-0.41%) | $0.56 | $0.54 | 173.26 K | $62.64 M |
| 09/17/2026 | $0.55 | $0.55 (0.02%) | $0.56 | $0.55 | 345.97 K | $61.81 M |
| 09/16/2026 | $0.56 | $0.53 (-4.94%) | $0.58 | $0.53 | 506.13 K | $60.06 M |
| 09/15/2026 | $0.52 | $0.53 (1.43%) | $0.54 | $0.52 | 267.70 K | $59.62 M |
| 09/14/2026 | $0.52 | $0.53 (1.37%) | $0.55 | $0.52 | 473.91 K | $59.19 M |
| 09/11/2026 | $0.55 | $0.52 (-5.02%) | $0.56 | $0.52 | 379.69 K | $58.66 M |
| 09/10/2026 | $0.58 | $0.54 (-6.9%) | $0.59 | $0.53 | 479.70 K | $60.64 M |
| 09/09/2026 | $0.60 | $0.57 (-3.8%) | $0.60 | $0.57 | 195.91 K | $64.29 M |
| 09/08/2026 | $0.59 | $0.59 (-0.51%) | $0.60 | $0.58 | 253.66 K | $66.02 M |
| 09/04/2026 | $0.58 | $0.59 (2.87%) | $0.60 | $0.56 | 411.72 K | $66.72 M |
| 09/03/2026 | $0.56 | $0.56 (0.57%) | $0.59 | $0.56 | 468.70 K | $63.26 M |
| 09/02/2026 | $0.58 | $0.57 (-2.03%) | $0.60 | $0.57 | 376.95 K | $63.93 M |
| 09/01/2026 | $0.60 | $0.59 (-1.13%) | $0.62 | $0.58 | 590.40 K | $66.14 M |
| 08/31/2026 | $0.60 | $0.60 (-0.95%) | $0.61 | $0.60 | 248.18 K | $66.87 M |
| 08/28/2026 | $0.64 | $0.61 (-4.41%) | $0.64 | $0.60 | 323.16 K | $68.20 M |
| 08/27/2026 | $0.61 | $0.62 (2.14%) | $0.62 | $0.61 | 336.68 K | $69.75 M |
| 08/26/2026 | $0.63 | $0.61 (-3.62%) | $0.63 | $0.60 | 246.36 K | $68.09 M |
| 08/25/2026 | $0.61 | $0.61 (1.27%) | $0.62 | $0.60 | 221.59 K | $68.92 M |
| 08/24/2026 | $0.64 | $0.60 (-5.95%) | $0.64 | $0.59 | 286.48 K | $67.11 M |
| 08/21/2026 | $0.63 | $0.63 (-0.36%) | $0.65 | $0.62 | 516.80 K | $70.72 M |
| 08/20/2026 | $0.61 | $0.60 (-1.82%) | $0.64 | $0.59 | 918.10 K | $63.39 M |
| 08/19/2026 | $0.58 | $0.61 (4.5%) | $0.62 | $0.58 | 448.52 K | $63.75 M |
| 08/18/2026 | $0.58 | $0.58 (-1.2%) | $0.58 | $0.56 | 243.63 K | $60.69 M |
| 08/17/2026 | $0.59 | $0.57 (-3.02%) | $0.59 | $0.57 | 263.40 K | $60.18 M |
| 08/14/2026 | $0.59 | $0.59 (0.7%) | $0.60 | $0.58 | 261.01 K | $62.07 M |
| 08/13/2026 | $0.61 | $0.59 (-2.73%) | $0.62 | $0.58 | 168.20 K | $61.95 M |
| 08/12/2026 | $0.61 | $0.61 (-0.67%) | $0.62 | $0.59 | 160.14 K | $63.68 M |
| 08/11/2026 | $0.60 | $0.60 (0.65%) | $0.61 | $0.59 | 311.62 K | $61.79 M |
| 08/10/2026 | $0.61 | $0.62 (1.57%) | $0.62 | $0.57 | 403.10 K | $63.26 M |
| 08/07/2026 | $0.63 | $0.60 (-5.39%) | $0.63 | $0.58 | 922.13 K | $61.29 M |
| 08/06/2026 | $0.61 | $0.63 (2.52%) | $0.65 | $0.57 | 817.01 K | $63.89 M |
| 08/05/2026 | $0.56 | $0.60 (7.21%) | $0.60 | $0.54 | 470.80 K | $60.78 M |
| 08/04/2026 | $0.50 | $0.54 (9.15%) | $0.55 | $0.49 | 372.10 K | $55.60 M |
| 08/03/2026 | $0.51 | $0.49 (-4.52%) | $0.51 | $0.49 | 443.73 K | $50.04 M |
| 07/31/2026 | $0.51 | $0.51 (0.78%) | $0.53 | $0.50 | 390.80 K | $52.51 M |
| 07/30/2026 | $0.49 | $0.51 (3.35%) | $0.51 | $0.49 | 381.76 K | $51.73 M |
| 07/29/2026 | $0.51 | $0.50 (-2.39%) | $0.52 | $0.49 | 496.45 K | $50.85 M |
| 07/28/2026 | $0.51 | $0.51 (0.69%) | $0.52 | $0.50 | 288.54 K | $52.46 M |
| 07/27/2026 | $0.52 | $0.51 (-1.23%) | $0.52 | $0.51 | 237.33 K | $52.51 M |
| 07/24/2026 | $0.53 | $0.50 (-4.81%) | $0.54 | $0.50 | 339.42 K | $51.54 M |
| 07/23/2026 | $0.54 | $0.53 (-2.09%) | $0.55 | $0.53 | 170.09 K | $54.16 M |
| 07/22/2026 | $0.56 | $0.55 (-2.19%) | $0.57 | $0.54 | 275.53 K | $55.75 M |
| 07/21/2026 | $0.52 | $0.52 (0.91%) | $0.54 | $0.50 | 208.05 K | $53.40 M |
| 07/20/2026 | $0.52 | $0.52 (0%) | $0.53 | $0.50 | 401.85 K | $52.71 M |
| 07/17/2026 | $0.53 | $0.50 (-5.88%) | $0.54 | $0.50 | 587.11 K | $51.18 M |
| 07/16/2026 | $0.56 | $0.54 (-4.37%) | $0.57 | $0.54 | 292.37 K | $55.00 M |
| 07/15/2026 | $0.57 | $0.57 (0.74%) | $0.59 | $0.56 | 77.42 K | $58.25 M |
| 07/14/2026 | $0.56 | $0.58 (3.16%) | $0.60 | $0.56 | 341.83 K | $58.96 M |
| 07/13/2026 | $0.57 | $0.56 (-1.65%) | $0.57 | $0.54 | 284.00 K | $56.79 M |
| 07/10/2026 | $0.58 | $0.57 (-1.4%) | $0.58 | $0.56 | 155.50 K | $58.09 M |
| 07/09/2026 | $0.58 | $0.58 (-0.57%) | $0.58 | $0.55 | 168.04 K | $58.91 M |
| 07/08/2026 | $0.56 | $0.57 (0.68%) | $0.57 | $0.55 | 258.26 K | $57.80 M |
| 07/07/2026 | $0.57 | $0.57 (0.39%) | $0.57 | $0.54 | 685.66 K | $58.37 M |
| 07/06/2026 | $0.57 | $0.57 (-0.12%) | $0.58 | $0.56 | 200.80 K | $58.15 M |
| 07/02/2026 | $0.59 | $0.56 (-4.85%) | $0.61 | $0.55 | 391.57 K | $57.51 M |
| 07/01/2026 | $0.60 | $0.58 (-4.14%) | $0.61 | $0.57 | 303.10 K | $59.08 M |
| 06/30/2026 | $0.54 | $0.60 (11.3%) | $0.60 | $0.53 | 777.60 K | $61.68 M |
| 06/29/2026 | $0.52 | $0.53 (1.21%) | $0.54 | $0.50 | 320.70 K | $53.73 M |
| 06/26/2026 | $0.51 | $0.52 (1.9%) | $0.53 | $0.51 | 524.11 K | $53.09 M |
| 06/25/2026 | $0.52 | $0.52 (0%) | $0.54 | $0.51 | 500.67 K | $53.12 M |
| 06/24/2026 | $0.57 | $0.53 (-6.93%) | $0.57 | $0.51 | 883.80 K | $54.19 M |
| 06/23/2026 | $0.58 | $0.56 (-2.81%) | $0.60 | $0.55 | 339.30 K | $57.59 M |
| 06/22/2026 | $0.59 | $0.57 (-2.76%) | $0.60 | $0.57 | 343.04 K | $58.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
