5 DAY PERFORMANCE
+17.54%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
+15.32%
6 MONTH PERFORMANCE
-21.32%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-37.96%
Electra Battery Materials Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.69 | $0.66 (-4.68%) | $0.69 | $0.65 | 1.49 M | $67.01 M |
| 05/05/2026 | $0.64 | $0.66 (2.82%) | $0.67 | $0.63 | 4.18 M | $66.91 M |
| 05/04/2026 | $0.70 | $0.60 (-13.87%) | $0.73 | $0.59 | 9.07 M | $61.53 M |
| 05/01/2026 | $0.61 | $0.59 (-4.13%) | $0.61 | $0.58 | 265.22 K | $59.97 M |
| 04/30/2026 | $0.57 | $0.60 (6.54%) | $0.65 | $0.57 | 582.61 K | $61.75 M |
| 04/29/2026 | $0.60 | $0.56 (-6.5%) | $0.60 | $0.55 | 481.91 K | $57.30 M |
| 04/28/2026 | $0.61 | $0.59 (-2.94%) | $0.62 | $0.59 | 366.30 K | $60.72 M |
| 04/27/2026 | $0.63 | $0.61 (-2.52%) | $0.64 | $0.61 | 313.11 K | $62.73 M |
| 04/24/2026 | $0.61 | $0.63 (3.76%) | $0.63 | $0.60 | 342.40 K | $64.24 M |
| 04/23/2026 | $0.63 | $0.59 (-6.03%) | $0.63 | $0.59 | 599.91 K | $60.48 M |
| 04/22/2026 | $0.62 | $0.61 (-1.59%) | $0.66 | $0.61 | 833.21 K | $62.72 M |
| 04/21/2026 | $0.66 | $0.64 (-3.52%) | $0.68 | $0.62 | 961.10 K | $65.05 M |
| 04/20/2026 | $0.69 | $0.68 (-1.54%) | $0.69 | $0.66 | 436.50 K | $69.40 M |
| 04/17/2026 | $0.65 | $0.68 (3.37%) | $0.71 | $0.65 | 1.07 M | $68.96 M |
| 04/16/2026 | $0.68 | $0.67 (-0.4%) | $0.69 | $0.65 | 1.15 M | $68.71 M |
| 04/15/2026 | $0.62 | $0.68 (9.37%) | $0.68 | $0.61 | 889.20 K | $69.05 M |
| 04/14/2026 | $0.60 | $0.63 (5.68%) | $0.67 | $0.60 | 993.43 K | $64.66 M |
| 04/13/2026 | $0.59 | $0.60 (3.25%) | $0.61 | $0.58 | 440.31 K | $61.70 M |
| 04/10/2026 | $0.58 | $0.59 (1.2%) | $0.61 | $0.57 | 600.60 K | $60.37 M |
| 04/09/2026 | $0.59 | $0.57 (-4.54%) | $0.61 | $0.56 | 683.91 K | $57.82 M |
| 04/08/2026 | $0.61 | $0.58 (-4.54%) | $0.63 | $0.57 | 581.11 K | $59.49 M |
| 04/07/2026 | $0.62 | $0.57 (-7.83%) | $0.62 | $0.57 | 411.40 K | $58.54 M |
| 04/06/2026 | $0.60 | $0.62 (3.15%) | $0.65 | $0.60 | 453.91 K | $63.27 M |
| 04/02/2026 | $0.56 | $0.59 (5.15%) | $0.60 | $0.55 | 387.24 K | $60.48 M |
| 04/01/2026 | $0.57 | $0.58 (1.4%) | $0.62 | $0.57 | 810.70 K | $59.35 M |
| 03/31/2026 | $0.52 | $0.56 (7.69%) | $0.57 | $0.51 | 665.00 K | $57.21 M |
| 03/30/2026 | $0.55 | $0.50 (-8.56%) | $0.55 | $0.50 | 533.91 K | $51.37 M |
| 03/27/2026 | $0.56 | $0.55 (-2.53%) | $0.58 | $0.54 | 673.10 K | $55.85 M |
| 03/26/2026 | $0.57 | $0.56 (-2.42%) | $0.59 | $0.56 | 328.71 K | $57.22 M |
| 03/25/2026 | $0.57 | $0.58 (1.2%) | $0.60 | $0.57 | 444.13 K | $59.28 M |
| 03/24/2026 | $0.58 | $0.56 (-2.78%) | $0.59 | $0.56 | 643.40 K | $57.62 M |
| 03/23/2026 | $0.56 | $0.58 (4.07%) | $0.60 | $0.54 | 862.12 K | $59.35 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.
