5 DAY PERFORMANCE
+62.62%
1 MONTH PERFORMANCE
+31.45%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
+2.29%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-36.19%
Electra Battery Materials Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.43 | $0.41 (-5.07%) | $0.44 | $0.40 | 315.04 K | |
| 11/04/2026 | $0.44 | $0.43 (-1.55%) | $0.44 | $0.42 | 103.34 K | $48.66 M |
| 11/03/2026 | $0.42 | $0.43 (2.53%) | $0.43 | $0.41 | 155.20 K | $47.79 M |
| 11/02/2026 | $0.42 | $0.42 (-1.1%) | $0.43 | $0.41 | 226.31 K | $46.66 M |
| 10/30/2026 | $0.44 | $0.41 (-5.72%) | $0.44 | $0.41 | 247.92 K | $46.28 M |
| 10/29/2026 | $0.46 | $0.44 (-3.05%) | $0.46 | $0.43 | 262.90 K | $49.56 M |
| 10/28/2026 | $0.47 | $0.46 (-1.81%) | $0.47 | $0.44 | 158.90 K | $51.67 M |
| 10/27/2026 | $0.45 | $0.46 (2.49%) | $0.47 | $0.44 | 202.63 K | $51.80 M |
| 10/26/2026 | $0.45 | $0.45 (-1.08%) | $0.47 | $0.44 | 398.63 K | $50.26 M |
| 10/23/2026 | $0.39 | $0.44 (12.34%) | $0.47 | $0.39 | 580.09 K | $49.60 M |
| 10/22/2026 | $0.39 | $0.40 (0.86%) | $0.40 | $0.37 | 545.46 K | $44.69 M |
| 10/21/2026 | $0.42 | $0.40 (-5.55%) | $0.42 | $0.39 | 469.00 K | $44.55 M |
| 10/20/2026 | $0.44 | $0.42 (-4.38%) | $0.44 | $0.40 | 730.13 K | $46.83 M |
| 10/19/2026 | $0.46 | $0.44 (-4.51%) | $0.47 | $0.44 | 319.70 K | $49.19 M |
| 10/16/2026 | $0.48 | $0.47 (-2.71%) | $0.49 | $0.46 | 199.39 K | $52.45 M |
| 10/15/2026 | $0.44 | $0.46 (6.36%) | $0.49 | $0.43 | 518.24 K | $52.20 M |
| 10/14/2026 | $0.49 | $0.44 (-9.96%) | $0.49 | $0.44 | 498.97 K | $49.43 M |
| 10/13/2026 | $0.49 | $0.48 (-1.25%) | $0.51 | $0.48 | 749.17 K | $53.95 M |
| 10/12/2026 | $0.49 | $0.48 (-3.29%) | $0.50 | $0.47 | 478.66 K | $53.44 M |
| 10/09/2026 | $0.51 | $0.49 (-4.01%) | $0.51 | $0.49 | 231.38 K | $55.16 M |
| 10/08/2026 | $0.50 | $0.50 (1.66%) | $0.51 | $0.49 | 478.50 K | $56.52 M |
| 10/07/2026 | $0.51 | $0.50 (-1.82%) | $0.52 | $0.50 | 319.73 K | $55.69 M |
| 10/06/2026 | $0.51 | $0.51 (0.02%) | $0.52 | $0.50 | 218.60 K | $56.94 M |
| 10/05/2026 | $0.50 | $0.51 (1.94%) | $0.52 | $0.50 | 540.04 K | $57.25 M |
| 10/02/2026 | $0.50 | $0.50 (-0.4%) | $0.51 | $0.50 | 230.56 K | $56.05 M |
| 10/01/2026 | $0.52 | $0.50 (-3.14%) | $0.52 | $0.49 | 310.56 K | $56.18 M |
| 09/30/2026 | $0.51 | $0.50 (-3.14%) | $0.52 | $0.50 | 487.63 K | $55.70 M |
| 09/29/2026 | $0.53 | $0.51 (-4.13%) | $0.53 | $0.50 | 533.70 K | $57.07 M |
| 09/28/2026 | $0.54 | $0.53 (-1.49%) | $0.54 | $0.53 | 188.91 K | $59.51 M |
| 09/25/2026 | $0.53 | $0.54 (1.34%) | $0.55 | $0.53 | 113.01 K | $60.45 M |
| 09/24/2026 | $0.54 | $0.53 (-3.07%) | $0.54 | $0.52 | 217.24 K | $59.18 M |
| 09/23/2026 | $0.57 | $0.54 (-4.63%) | $0.58 | $0.54 | 333.98 K | $61.06 M |
| 09/22/2026 | $0.59 | $0.58 (-1.62%) | $0.60 | $0.56 | 319.00 K | $64.64 M |
| 09/21/2026 | $0.56 | $0.58 (4.31%) | $0.59 | $0.56 | 402.74 K | $65.02 M |
| 09/18/2026 | $0.56 | $0.56 (-0.41%) | $0.56 | $0.54 | 173.26 K | $62.68 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 |
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.
