5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
+18.83%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-44.86%
1 YEAR PERFORMANCE
-43.96%
Electra Battery Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 925.55 K | $18.17 M |
| 12/04/2025 | $1.00 | $1.04 (4%) | $1.06 | $0.98 | 1.19 M | $18.52 M |
| 12/03/2025 | $0.93 | $1.00 (7.39%) | $1.01 | $0.93 | 792.03 K | $17.79 M |
| 12/02/2025 | $0.96 | $0.94 (-2.6%) | $0.97 | $0.93 | 617.20 K | $16.65 M |
| 12/01/2025 | $0.98 | $0.96 (-2.47%) | $0.99 | $0.95 | 651.51 K | $17.02 M |
| 11/28/2025 | $0.94 | $1.00 (6.38%) | $1.02 | $0.93 | 994.20 K | $17.81 M |
| 11/26/2025 | $0.98 | $0.94 (-4.74%) | $0.99 | $0.91 | 1.06 M | $16.65 M |
| 11/25/2025 | $0.95 | $0.97 (2.67%) | $0.98 | $0.90 | 1.32 M | $17.28 M |
| 11/24/2025 | $0.86 | $0.92 (6.9%) | $0.94 | $0.85 | 1.38 M | $16.42 M |
| 11/21/2025 | $0.88 | $0.85 (-3.47%) | $0.90 | $0.84 | 1.33 M | $15.13 M |
| 11/20/2025 | $0.97 | $0.89 (-8.81%) | $1.01 | $0.88 | 1.42 M | $15.83 M |
| 11/19/2025 | $0.90 | $0.95 (5.1%) | $0.95 | $0.88 | 1.22 M | $16.84 M |
| 11/18/2025 | $0.87 | $0.90 (3.58%) | $0.91 | $0.87 | 1.26 M | $16.03 M |
| 11/17/2025 | $0.93 | $0.87 (-6.7%) | $0.96 | $0.86 | 1.53 M | $15.49 M |
| 11/14/2025 | $0.92 | $0.94 (2.05%) | $0.95 | $0.90 | 2.17 M | $16.72 M |
| 11/13/2025 | $1.03 | $0.96 (-6.52%) | $1.03 | $0.95 | 1.89 M | $17.14 M |
| 11/12/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 1.77 M | $18.34 M |
| 11/11/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.00 | 2.41 M | $18.34 M |
| 11/10/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.06 | 5.40 M | $19.59 M |
| 11/07/2025 | $0.93 | $1.04 (11.25%) | $1.06 | $0.92 | 3.36 M | $18.52 M |
| 11/06/2025 | $1.02 | $0.95 (-7.03%) | $1.02 | $0.92 | 4.23 M | $16.88 M |
| 11/05/2025 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.02 | 6.48 M | $18.70 M |
| 11/04/2025 | $1.00 | $0.98 (-1.9%) | $1.04 | $0.97 | 3.37 M | $17.47 M |
| 11/03/2025 | $1.27 | $1.04 (-18.11%) | $1.28 | $1.01 | 7.10 M | $18.52 M |
| 10/31/2025 | $1.39 | $1.28 (-7.91%) | $1.40 | $1.24 | 3.98 M | $22.79 M |
| 10/30/2025 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.33 | 4.68 M | $24.93 M |
| 10/29/2025 | $1.42 | $1.47 (3.52%) | $1.52 | $1.37 | 4.38 M | $26.18 M |
| 10/28/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.35 | 3.41 M | $25.11 M |
| 10/27/2025 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.31 | 9.03 M | $26.71 M |
| 10/24/2025 | $1.64 | $1.48 (-9.76%) | $1.65 | $1.43 | 12.44 M | $26.35 M |
| 10/23/2025 | $1.84 | $1.72 (-6.52%) | $1.91 | $1.56 | 22.35 M | $30.63 M |
| 10/22/2025 | $1.50 | $1.66 (10.67%) | $1.81 | $1.45 | 15.44 M | $29.56 M |
| 10/21/2025 | $1.75 | $1.65 (-5.71%) | $1.81 | $1.60 | 9.81 M | $29.38 M |
| 10/20/2025 | $2.17 | $2.08 (-4.15%) | $2.50 | $1.88 | 11.59 M | $37.04 M |
| 10/17/2025 | $2.64 | $2.22 (-15.91%) | $2.65 | $1.85 | 61.26 M | $39.53 M |
| 10/16/2025 | $2.35 | $1.64 (-30.21%) | $2.45 | $1.60 | 26.92 M | $29.20 M |
| 10/15/2025 | $4.27 | $2.31 (-45.9%) | $4.28 | $2.17 | 25.42 M | $41.13 M |
| 10/14/2025 | $6.22 | $4.71 (-24.28%) | $6.32 | $4.21 | 21.28 M | $83.87 M |
| 10/13/2025 | $3.30 | $7.02 (112.73%) | $8.70 | $3.27 | 197.01 M | $125.01 M |
| 10/10/2025 | $2.05 | $1.65 (-19.51%) | $2.32 | $1.64 | 3.14 M | $29.38 M |
| 10/09/2025 | $2.07 | $1.89 (-8.7%) | $2.34 | $1.83 | 2.77 M | $33.66 M |
| 10/08/2025 | $1.68 | $2.25 (33.93%) | $2.39 | $1.68 | 5.93 M | $40.07 M |
| 10/07/2025 | $1.49 | $1.64 (10.07%) | $1.65 | $1.48 | 3.95 M | $29.20 M |
| 10/06/2025 | $1.31 | $1.41 (7.63%) | $1.42 | $1.27 | 1.46 M | $25.11 M |
| 10/03/2025 | $1.26 | $1.19 (-5.56%) | $1.33 | $1.15 | 1.32 M | $21.19 M |
| 10/02/2025 | $1.50 | $1.23 (-18%) | $1.50 | $1.21 | 1.72 M | $21.90 M |
| 10/01/2025 | $1.21 | $1.50 (23.97%) | $1.59 | $1.21 | 3.42 M | $26.71 M |
| 09/30/2025 | $1.10 | $1.22 (10.91%) | $1.24 | $1.10 | 1.55 M | $21.72 M |
| 09/29/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.06 | 1.75 M | $19.77 M |
| 09/26/2025 | $1.28 | $1.06 (-17.19%) | $1.28 | $1.01 | 20.83 M | $18.88 M |
| 09/25/2025 | $1.03 | $1.05 (1.94%) | $1.22 | $1.01 | 10.96 M | $18.70 M |
| 09/24/2025 | $1.02 | $0.99 (-2.75%) | $1.04 | $0.98 | 203.43 K | $17.66 M |
| 09/23/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 488.87 K | $18.16 M |
| 09/22/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 216.61 K | $19.23 M |
| 09/19/2025 | $1.03 | $1.07 (3.88%) | $1.15 | $0.99 | 390.70 K | $19.05 M |
| 09/18/2025 | $0.90 | $1.09 (21.11%) | $1.10 | $0.90 | 626.41 K | $19.41 M |
| 09/17/2025 | $1.05 | $0.93 (-11.14%) | $1.05 | $0.93 | 323.95 K | $16.61 M |
| 09/16/2025 | $0.92 | $1.00 (8.7%) | $1.09 | $0.92 | 1.45 M | $17.81 M |
| 09/15/2025 | $0.88 | $0.90 (2.5%) | $0.96 | $0.83 | 1.16 M | $16.06 M |
| 09/12/2025 | $1.27 | $0.89 (-29.92%) | $1.29 | $0.89 | 15.51 M | $15.85 M |
| 09/11/2025 | $0.85 | $0.86 (0.01%) | $0.87 | $0.84 | 86.10 K | $15.23 M |
| 09/10/2025 | $0.85 | $0.85 (0.58%) | $0.87 | $0.84 | 44.72 K | $15.22 M |
| 09/09/2025 | $0.86 | $0.86 (-0.58%) | $0.88 | $0.85 | 95.83 K | $15.23 M |
| 09/08/2025 | $0.85 | $0.86 (0.74%) | $0.86 | $0.84 | 47.30 K | $15.28 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.
