5 DAY PERFORMANCE
+30.35%
1 MONTH PERFORMANCE
+17.26%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
-25.56%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-44.17%
Electra Battery Materials Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $0.58 | $0.57 (-1.72%) | $0.59 | $0.57 | 544.55 K | $58.23 M |
| 06/17/2026 | $0.61 | $0.57 (-6.3%) | $0.63 | $0.56 | 749.80 K | $57.91 M |
| 06/16/2026 | $0.62 | $0.61 (-0.96%) | $0.62 | $0.60 | 396.70 K | $62.33 M |
| 06/15/2026 | $0.63 | $0.62 (-2.24%) | $0.64 | $0.61 | 422.27 K | $62.92 M |
| 06/12/2026 | $0.64 | $0.60 (-6.3%) | $0.64 | $0.59 | 769.89 K | $60.95 M |
| 06/11/2026 | $0.62 | $0.63 (1.55%) | $0.64 | $0.60 | 343.42 K | $64.18 M |
| 06/10/2026 | $0.60 | $0.62 (3.29%) | $0.64 | $0.59 | 907.70 K | $62.84 M |
| 06/09/2026 | $0.64 | $0.61 (-4.87%) | $0.67 | $0.59 | 706.20 K | $62.32 M |
| 06/08/2026 | $0.67 | $0.62 (-6.69%) | $0.67 | $0.62 | 654.34 K | $63.54 M |
| 06/05/2026 | $0.72 | $0.64 (-10.49%) | $0.72 | $0.64 | 1.35 M | $65.84 M |
| 06/04/2026 | $0.68 | $0.70 (2.56%) | $0.72 | $0.68 | 849.50 K | $71.51 M |
| 06/03/2026 | $0.72 | $0.66 (-7.86%) | $0.73 | $0.66 | 948.90 K | $67.81 M |
| 06/02/2026 | $0.71 | $0.74 (5.23%) | $0.77 | $0.69 | 2.81 M | $75.80 M |
| 06/01/2026 | $0.66 | $0.70 (5.48%) | $0.72 | $0.66 | 2.52 M | $71.30 M |
| 05/29/2026 | $0.66 | $0.65 (-1.23%) | $0.67 | $0.63 | 2.20 M | $66.69 M |
| 05/28/2026 | $0.61 | $0.61 (1.19%) | $0.63 | $0.60 | 684.87 K | $62.77 M |
| 05/27/2026 | $0.63 | $0.61 (-3%) | $0.63 | $0.61 | 335.30 K | $62.72 M |
| 05/26/2026 | $0.61 | $0.63 (3.75%) | $0.64 | $0.61 | 684.80 K | $64.66 M |
| 05/22/2026 | $0.61 | $0.61 (1.29%) | $0.63 | $0.60 | 557.61 K | $62.62 M |
| 05/21/2026 | $0.59 | $0.61 (2.76%) | $0.63 | $0.59 | 421.04 K | $62.29 M |
| 05/20/2026 | $0.58 | $0.60 (3.79%) | $0.61 | $0.57 | 430.03 K | $61.60 M |
| 05/19/2026 | $0.58 | $0.57 (-3.1%) | $0.59 | $0.56 | 695.33 K | $57.87 M |
| 05/18/2026 | $0.60 | $0.58 (-4.44%) | $0.61 | $0.57 | 471.40 K | $58.77 M |
| 05/15/2026 | $0.60 | $0.60 (-0.12%) | $0.61 | $0.59 | 636.84 K | $61.22 M |
| 05/14/2026 | $0.62 | $0.62 (0.34%) | $0.62 | $0.60 | 618.11 K | $63.29 M |
| 05/13/2026 | $0.62 | $0.62 (-0.47%) | $0.64 | $0.61 | 611.20 K | $63.07 M |
| 05/12/2026 | $0.64 | $0.62 (-2.57%) | $0.64 | $0.61 | 926.73 K | $63.49 M |
| 05/11/2026 | $0.64 | $0.64 (1.15%) | $0.66 | $0.63 | 611.81 K | $65.63 M |
| 05/08/2026 | $0.66 | $0.64 (-2.41%) | $0.68 | $0.62 | 844.50 K | $65.80 M |
| 05/07/2026 | $0.68 | $0.66 (-2.88%) | $0.68 | $0.64 | 1.19 M | $67.12 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.
