5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
+8.19%
3 MONTH PERFORMANCE
-25.56%
6 MONTH PERFORMANCE
-29.35%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-38.53%
Electra Battery Materials Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.69 | $0.67 (-1.95%) | $0.69 | $0.65 | 1.08 M | $51.82 M |
| 05/05/2026 | $0.64 | $0.66 (2.82%) | $0.67 | $0.63 | 4.18 M | $50.82 M |
| 05/04/2026 | $0.70 | $0.60 (-13.87%) | $0.73 | $0.59 | 9.07 M | $46.73 M |
| 05/01/2026 | $0.61 | $0.59 (-4.13%) | $0.61 | $0.58 | 265.22 K | $45.54 M |
| 04/30/2026 | $0.57 | $0.60 (6.54%) | $0.65 | $0.57 | 582.61 K | $46.90 M |
| 04/29/2026 | $0.60 | $0.56 (-6.5%) | $0.60 | $0.55 | 481.91 K | $43.52 M |
| 04/28/2026 | $0.61 | $0.59 (-2.94%) | $0.62 | $0.59 | 366.30 K | $46.11 M |
| 04/27/2026 | $0.63 | $0.61 (-2.52%) | $0.64 | $0.61 | 313.11 K | $47.64 M |
| 04/24/2026 | $0.61 | $0.63 (3.76%) | $0.63 | $0.60 | 342.40 K | $48.78 M |
| 04/23/2026 | $0.63 | $0.59 (-6.03%) | $0.63 | $0.59 | 599.91 K | $45.93 M |
| 04/22/2026 | $0.62 | $0.61 (-1.59%) | $0.66 | $0.61 | 833.21 K | $47.64 M |
| 04/21/2026 | $0.66 | $0.64 (-3.52%) | $0.68 | $0.62 | 961.10 K | $49.40 M |
| 04/20/2026 | $0.69 | $0.68 (-1.54%) | $0.69 | $0.66 | 436.50 K | $52.71 M |
| 04/17/2026 | $0.65 | $0.68 (3.37%) | $0.71 | $0.65 | 1.07 M | $52.37 M |
| 04/16/2026 | $0.68 | $0.67 (-0.4%) | $0.69 | $0.65 | 1.15 M | $52.18 M |
| 04/15/2026 | $0.62 | $0.68 (9.37%) | $0.68 | $0.61 | 889.20 K | $52.44 M |
| 04/14/2026 | $0.60 | $0.63 (5.68%) | $0.67 | $0.60 | 993.43 K | $49.11 M |
| 04/13/2026 | $0.59 | $0.60 (3.25%) | $0.61 | $0.58 | 440.31 K | $46.86 M |
| 04/10/2026 | $0.58 | $0.59 (1.2%) | $0.61 | $0.57 | 600.60 K | $45.85 M |
| 04/09/2026 | $0.59 | $0.57 (-4.54%) | $0.61 | $0.56 | 683.91 K | $43.91 M |
| 04/08/2026 | $0.61 | $0.58 (-4.54%) | $0.63 | $0.57 | 581.11 K | $45.18 M |
| 04/07/2026 | $0.62 | $0.57 (-7.83%) | $0.62 | $0.57 | 411.40 K | $44.45 M |
| 04/06/2026 | $0.60 | $0.62 (3.15%) | $0.65 | $0.60 | 453.91 K | $48.05 M |
| 04/02/2026 | $0.56 | $0.59 (5.15%) | $0.60 | $0.55 | 387.24 K | $45.93 M |
| 04/01/2026 | $0.57 | $0.58 (1.4%) | $0.62 | $0.57 | 810.70 K | $45.07 M |
| 03/31/2026 | $0.52 | $0.56 (7.69%) | $0.57 | $0.51 | 665.00 K | $43.45 M |
| 03/30/2026 | $0.55 | $0.50 (-8.56%) | $0.55 | $0.50 | 533.91 K | $39.02 M |
| 03/27/2026 | $0.56 | $0.55 (-2.53%) | $0.58 | $0.54 | 673.10 K | $42.41 M |
| 03/26/2026 | $0.57 | $0.56 (-2.42%) | $0.59 | $0.56 | 328.71 K | $43.45 M |
| 03/25/2026 | $0.57 | $0.58 (1.2%) | $0.60 | $0.57 | 444.13 K | $45.02 M |
| 03/24/2026 | $0.58 | $0.56 (-2.78%) | $0.59 | $0.56 | 643.40 K | $10.04 M |
| 03/23/2026 | $0.56 | $0.58 (4.07%) | $0.60 | $0.54 | 862.12 K | $10.35 M |
| 03/20/2026 | $0.58 | $0.55 (-5.22%) | $0.59 | $0.54 | 1.25 M | $9.71 M |
| 03/19/2026 | $0.58 | $0.57 (-0.86%) | $0.60 | $0.56 | 1.19 M | $10.22 M |
| 03/18/2026 | $0.64 | $0.60 (-6.95%) | $0.64 | $0.59 | 1.41 M | $10.60 M |
| 03/17/2026 | $0.66 | $0.64 (-3.19%) | $0.67 | $0.64 | 625.32 K | $11.33 M |
| 03/16/2026 | $0.67 | $0.65 (-1.88%) | $0.68 | $0.65 | 500.51 K | $11.63 M |
| 03/13/2026 | $0.70 | $0.65 (-7.16%) | $0.71 | $0.65 | 1.01 M | $11.59 M |
| 03/12/2026 | $0.73 | $0.68 (-6.58%) | $0.74 | $0.68 | 322.40 K | $12.15 M |
| 03/11/2026 | $0.70 | $0.70 (0.57%) | $0.74 | $0.70 | 421.66 K | $12.54 M |
| 03/10/2026 | $0.69 | $0.73 (5.1%) | $0.77 | $0.68 | 1.64 M | $12.91 M |
| 03/09/2026 | $0.68 | $0.67 (-2.49%) | $0.68 | $0.64 | 1.18 M | $11.86 M |
| 03/06/2026 | $0.69 | $0.70 (0.77%) | $0.72 | $0.67 | 1.22 M | $12.38 M |
| 03/05/2026 | $0.71 | $0.72 (1.23%) | $0.75 | $0.71 | 722.69 K | $12.80 M |
| 03/04/2026 | $0.69 | $0.75 (7.4%) | $0.75 | $0.69 | 845.23 K | $13.28 M |
| 03/03/2026 | $0.75 | $0.73 (-2.4%) | $0.75 | $0.70 | 1.50 M | $12.95 M |
| 03/02/2026 | $0.74 | $0.74 (-0.22%) | $0.75 | $0.73 | 748.60 K | $13.09 M |
| 02/27/2026 | $0.81 | $0.74 (-9.2%) | $0.81 | $0.74 | 1.85 M | $13.09 M |
| 02/26/2026 | $0.81 | $0.79 (-3.08%) | $0.81 | $0.79 | 458.90 K | $14.03 M |
| 02/25/2026 | $0.80 | $0.80 (-0.14%) | $0.81 | $0.79 | 555.60 K | $14.23 M |
| 02/24/2026 | $0.81 | $0.78 (-3.7%) | $0.83 | $0.78 | 701.60 K | $13.89 M |
| 02/23/2026 | $0.81 | $0.80 (-0.79%) | $0.84 | $0.79 | 939.70 K | $14.28 M |
| 02/20/2026 | $0.85 | $0.84 (-1.74%) | $0.87 | $0.82 | 664.15 K | $14.92 M |
| 02/19/2026 | $0.85 | $0.85 (1.07%) | $0.86 | $0.84 | 196.70 K | $15.21 M |
| 02/18/2026 | $0.86 | $0.84 (-1.68%) | $0.87 | $0.84 | 286.32 K | $14.97 M |
| 02/17/2026 | $0.85 | $0.84 (-1.18%) | $0.86 | $0.83 | 621.10 K | $14.96 M |
| 02/13/2026 | $0.84 | $0.86 (1.9%) | $0.88 | $0.84 | 371.33 K | $15.33 M |
| 02/12/2026 | $0.88 | $0.84 (-4.26%) | $0.89 | $0.83 | 545.10 K | $14.96 M |
| 02/11/2026 | $0.93 | $0.88 (-5.12%) | $0.94 | $0.88 | 426.40 K | $15.67 M |
| 02/10/2026 | $0.91 | $0.89 (-2.52%) | $0.94 | $0.89 | 464.95 K | $15.85 M |
| 02/09/2026 | $0.90 | $0.90 (0.72%) | $0.92 | $0.88 | 613.58 K | $16.11 M |
| 02/06/2026 | $0.87 | $0.90 (4.05%) | $0.93 | $0.84 | 988.33 K | $16.03 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.
