-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-8.64% -
3 MONTH PERFORMANCE
-7.24% -
6 MONTH PERFORMANCE
+8.44% -
YEAR-TO-DATE PERFORMANCE
+36.95% -
1 YEAR PERFORMANCE
+11.06%
Electra Battery Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.49 | $0.49 (0.16%) | $0.52 | $0.48 | 52,182 | $28.11 M |
| 11/21/2024 | $0.51 | $0.50 (-0.79%) | $0.53 | $0.47 | 114,139 | $28.86 M |
| 11/20/2024 | $0.50 | $0.49 (-3.41%) | $0.50 | $0.48 | 82,698 | $27.78 M |
| 11/19/2024 | $0.51 | $0.51 (0.79%) | $0.52 | $0.46 | 69,508 | $29.21 M |
| 11/18/2024 | $0.51 | $0.50 (-1.88%) | $0.53 | $0.49 | 66,056 | $28.38 M |
| 11/15/2024 | $0.52 | $0.51 (-1.44%) | $0.54 | $0.50 | 32,100 | $29.31 M |
| 11/14/2024 | $0.51 | $0.51 (0.86%) | $0.54 | $0.51 | 159,100 | $29.42 M |
| 11/13/2024 | $0.53 | $0.51 (-3.57%) | $0.53 | $0.51 | 55,152 | $29.23 M |
| 11/12/2024 | $0.52 | $0.54 (3.64%) | $0.55 | $0.52 | 50,117 | $30.97 M |
| 11/11/2024 | $0.56 | $0.54 (-3.27%) | $0.56 | $0.52 | 66,713 | $30.98 M |
| 11/08/2024 | $0.58 | $0.56 (-3.45%) | $0.58 | $0.55 | 39,705 | $32.03 M |
| 11/07/2024 | $0.56 | $0.57 (1.96%) | $0.57 | $0.53 | 33,600 | $32.66 M |
| 11/06/2024 | $0.55 | $0.57 (4.43%) | $0.57 | $0.53 | 84,300 | $32.60 M |
| 11/05/2024 | $0.53 | $0.56 (4.68%) | $0.57 | $0.52 | 37,127 | $32.00 M |
| 11/04/2024 | $0.51 | $0.52 (1.96%) | $0.55 | $0.51 | 46,600 | $29.74 M |
| 11/01/2024 | $0.50 | $0.51 (1.17%) | $0.52 | $0.50 | 28,306 | $29.17 M |
| 10/31/2024 | $0.53 | $0.52 (-2.18%) | $0.53 | $0.50 | 12,948 | $29.54 M |
| 10/30/2024 | $0.53 | $0.51 (-3.93%) | $0.53 | $0.50 | 33,800 | $29.23 M |
| 10/29/2024 | $0.52 | $0.54 (2.51%) | $0.57 | $0.52 | 38,538 | $30.65 M |
| 10/28/2024 | $0.55 | $0.54 (-1.01%) | $0.57 | $0.50 | 53,605 | $30.88 M |
| 10/25/2024 | $0.55 | $0.55 (-0.83%) | $0.57 | $0.52 | 42,939 | $31.33 M |
| 10/24/2024 | $0.56 | $0.52 (-7.48%) | $0.57 | $0.52 | 71,426 | $29.79 M |
| 10/23/2024 | $0.57 | $0.55 (-3.13%) | $0.59 | $0.54 | 63,208 | $31.30 M |
| 10/22/2024 | $0.59 | $0.58 (-1.62%) | $0.60 | $0.57 | 26,849 | $33.06 M |
| 10/21/2024 | $0.59 | $0.59 (-0.93%) | $0.62 | $0.59 | 31,400 | $33.60 M |
| 10/18/2024 | $0.61 | $0.61 (-0.79%) | $0.62 | $0.59 | 86,021 | $34.62 M |
| 10/17/2024 | $0.61 | $0.59 (-3.7%) | $0.61 | $0.59 | 44,243 | $33.79 M |
| 10/16/2024 | $0.62 | $0.61 (-1.11%) | $0.62 | $0.60 | 32,010 | $35.09 M |
| 10/15/2024 | $0.62 | $0.61 (-1.57%) | $0.63 | $0.60 | 43,900 | $34.90 M |
| 10/14/2024 | $0.62 | $0.63 (2.03%) | $0.65 | $0.62 | 38,500 | $36.18 M |
| 10/11/2024 | $0.61 | $0.62 (1.64%) | $0.62 | $0.60 | 44,612 | $35.46 M |
| 10/10/2024 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.60 | 44,600 | $34.89 M |
| 10/09/2024 | $0.63 | $0.62 (-0.75%) | $0.63 | $0.61 | 17,400 | $35.69 M |
| 10/08/2024 | $0.65 | $0.64 (-1.95%) | $0.65 | $0.63 | 34,657 | $36.45 M |
| 10/07/2024 | $0.59 | $0.65 (11.11%) | $0.65 | $0.59 | 119,295 | $37.18 M |
| 10/04/2024 | $0.59 | $0.59 (-0.17%) | $0.60 | $0.57 | 43,875 | $33.69 M |
| 10/03/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.58 | 31,600 | $34.26 M |
| 10/02/2024 | $0.60 | $0.58 (-4%) | $0.60 | $0.55 | 19,400 | $32.95 M |
| 10/01/2024 | $0.57 | $0.59 (2.61%) | $0.60 | $0.56 | 32,200 | $33.46 M |
| 09/30/2024 | $0.59 | $0.57 (-3.05%) | $0.60 | $0.57 | 93,835 | $32.72 M |
| 09/27/2024 | $0.59 | $0.59 (0.46%) | $0.59 | $0.56 | 22,200 | $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 |