-
5 DAY PERFORMANCE
-6.45% -
1 MONTH PERFORMANCE
-13.43% -
3 MONTH PERFORMANCE
+38.10% -
6 MONTH PERFORMANCE
+27.75% -
YEAR-TO-DATE PERFORMANCE
+58.86% -
1 YEAR PERFORMANCE
-6.15%
Electra Battery Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.59 | $0.59 (0.46%) | $0.59 | $0.56 | 20,155 | $33.75 M |
| 09/26/2024 | $0.60 | $0.59 (-1.79%) | $0.61 | $0.57 | 90,600 | $33.59 M |
| 09/25/2024 | $0.62 | $0.58 (-6.44%) | $0.62 | $0.56 | 66,000 | $33.18 M |
| 09/24/2024 | $0.64 | $0.62 (-2.67%) | $0.64 | $0.59 | 173,040 | $35.46 M |
| 09/23/2024 | $0.64 | $0.64 (0.69%) | $0.67 | $0.61 | 160,700 | $36.69 M |
| 09/20/2024 | $0.64 | $0.66 (3.48%) | $0.66 | $0.62 | 138,111 | $37.63 M |
| 09/19/2024 | $0.67 | $0.64 (-3.76%) | $0.67 | $0.64 | 93,351 | $36.61 M |
| 09/18/2024 | $0.62 | $0.66 (6.29%) | $0.67 | $0.60 | 193,700 | $37.69 M |
| 09/17/2024 | $0.62 | $0.62 (-0.21%) | $0.64 | $0.60 | 57,436 | $35.19 M |
| 09/16/2024 | $0.62 | $0.61 (-2.02%) | $0.65 | $0.61 | 42,100 | $34.66 M |
| 09/13/2024 | $0.63 | $0.64 (1.21%) | $0.66 | $0.60 | 96,949 | $36.47 M |
| 09/12/2024 | $0.64 | $0.64 (0.63%) | $0.66 | $0.61 | 169,539 | $36.55 M |
| 09/11/2024 | $0.59 | $0.64 (6.76%) | $0.65 | $0.56 | 81,400 | $36.32 M |
| 09/10/2024 | $0.55 | $0.59 (6.64%) | $0.68 | $0.55 | 691,900 | $33.52 M |
| 09/09/2024 | $0.50 | $0.52 (3.6%) | $0.54 | $0.50 | 122,245 | $29.63 M |
| 09/06/2024 | $0.62 | $0.53 (-14.66%) | $0.64 | $0.48 | 205,520 | $30.43 M |
| 09/05/2024 | $0.67 | $0.62 (-6.96%) | $0.67 | $0.60 | 159,735 | $35.66 M |
| 09/04/2024 | $0.65 | $0.67 (2.92%) | $0.67 | $0.63 | 105,122 | $38.27 M |
| 09/03/2024 | $0.68 | $0.65 (-4.24%) | $0.69 | $0.61 | 217,051 | $37.25 M |
| 08/30/2024 | $0.70 | $0.69 (-0.93%) | $0.70 | $0.67 | 105,300 | $39.55 M |
| 08/29/2024 | $0.58 | $0.67 (15.12%) | $0.71 | $0.58 | 568,234 | $38.32 M |
| 08/28/2024 | $0.59 | $0.60 (1.8%) | $0.64 | $0.58 | 375,500 | $34.32 M |
| 08/27/2024 | $0.55 | $0.58 (5.53%) | $0.59 | $0.53 | 125,510 | $33.19 M |
| 08/26/2024 | $0.54 | $0.56 (4.39%) | $0.56 | $0.53 | 125,600 | $31.95 M |
| 08/23/2024 | $0.54 | $0.54 (0.56%) | $0.54 | $0.52 | 119,600 | $30.83 M |
| 08/22/2024 | $0.52 | $0.54 (2.9%) | $0.56 | $0.51 | 208,401 | $30.61 M |
| 08/21/2024 | $0.51 | $0.51 (-0.2%) | $0.53 | $0.50 | 303,900 | $29.11 M |
| 08/20/2024 | $0.55 | $0.49 (-11.53%) | $0.57 | $0.49 | 2.03 M | $28.03 M |
| 08/19/2024 | $0.38 | $0.56 (47.31%) | $0.70 | $0.36 | 14.16 M | $31.97 M |
| 08/16/2024 | $0.38 | $0.38 (-1.16%) | $0.40 | $0.36 | 60,761 | $21.48 M |
| 08/15/2024 | $0.35 | $0.37 (6.55%) | $0.38 | $0.34 | 59,139 | $21.13 M |
| 08/14/2024 | $0.36 | $0.37 (2.23%) | $0.38 | $0.36 | 29,049 | $21.12 M |
| 08/13/2024 | $0.35 | $0.36 (4.2%) | $0.39 | $0.34 | 71,500 | $20.86 M |
| 08/12/2024 | $0.33 | $0.34 (2.42%) | $0.34 | $0.33 | 26,056 | $18.95 M |
| 08/09/2024 | $0.32 | $0.32 (-0.77%) | $0.33 | $0.32 | 23,600 | $18.05 M |
| 08/08/2024 | $0.33 | $0.33 (-0.31%) | $0.34 | $0.31 | 53,332 | $18.28 M |
| 08/07/2024 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.30 | 128,400 | $17.38 M |
| 08/06/2024 | $0.32 | $0.32 (0.16%) | $0.32 | $0.26 | 68,800 | $17.69 M |
| 08/05/2024 | $0.34 | $0.31 (-8.82%) | $0.34 | $0.31 | 76,258 | $17.38 M |
| 08/02/2024 | $0.35 | $0.33 (-5.83%) | $0.35 | $0.26 | 178,088 | $18.47 M |
| 08/01/2024 | $0.36 | $0.34 (-5.12%) | $0.37 | $0.34 | 62,800 | $19.24 M |
| 07/31/2024 | $0.37 | $0.36 (-1.01%) | $0.37 | $0.36 | 25,210 | $20.28 M |
| 07/30/2024 | $0.38 | $0.36 (-4.69%) | $0.38 | $0.36 | 57,800 | $20.30 M |
| 07/29/2024 | $0.38 | $0.36 (-5.48%) | $0.38 | $0.36 | 67,000 | $20.30 M |
| 07/26/2024 | $0.38 | $0.38 (-0.13%) | $0.39 | $0.37 | 29,332 | $21.33 M |
| 07/25/2024 | $0.39 | $0.39 (-1.23%) | $0.39 | $0.38 | 41,700 | $21.60 M |
| 07/24/2024 | $0.39 | $0.39 (-0.03%) | $0.39 | $0.38 | 24,841 | $21.86 M |
| 07/23/2024 | $0.39 | $0.39 (0.33%) | $0.39 | $0.38 | 326,636 | $21.86 M |
| 07/22/2024 | $0.40 | $0.38 (-5.06%) | $0.42 | $0.38 | 85,418 | $21.36 M |
| 07/19/2024 | $0.41 | $0.40 (-2.34%) | $0.42 | $0.39 | 23,785 | $22.50 M |
| 07/18/2024 | $0.41 | $0.40 (-3.66%) | $0.41 | $0.39 | 66,589 | $22.15 M |
| 07/17/2024 | $0.41 | $0.41 (-0.52%) | $0.43 | $0.40 | 29,600 | $22.84 M |
| 07/16/2024 | $0.43 | $0.41 (-4.61%) | $0.43 | $0.40 | 81,908 | $22.99 M |
| 07/15/2024 | $0.44 | $0.43 (-1.17%) | $0.45 | $0.42 | 18,260 | $24.11 M |
| 07/12/2024 | $0.43 | $0.44 (1.21%) | $0.44 | $0.40 | 43,727 | $24.40 M |
| 07/11/2024 | $0.44 | $0.44 (-1.44%) | $0.44 | $0.40 | 119,244 | $24.48 M |
| 07/10/2024 | $0.42 | $0.44 (5.69%) | $0.44 | $0.40 | 156,309 | $24.89 M |
| 07/09/2024 | $0.44 | $0.43 (-1.56%) | $0.44 | $0.42 | 21,240 | $24.05 M |
| 07/08/2024 | $0.44 | $0.43 (-1.59%) | $0.45 | $0.43 | 34,723 | $24.28 M |
| 07/05/2024 | $0.42 | $0.43 (2.29%) | $0.44 | $0.42 | 39,109 | $24.09 M |
| 07/03/2024 | $0.43 | $0.42 (-2.89%) | $0.44 | $0.41 | 23,541 | $23.55 M |
| 07/02/2024 | $0.42 | $0.42 (0.48%) | $0.43 | $0.42 | 24,872 | $23.51 M |
| 07/01/2024 | $0.42 | $0.42 (-0.55%) | $0.43 | $0.41 | 36,996 | $23.41 M |