5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-38.51%
6 MONTH PERFORMANCE
-47.62%
YEAR-TO-DATE PERFORMANCE
-46.49%
1 YEAR PERFORMANCE
-47.34%
Electra Battery Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $0.99 | $0.99 (-0.39%) | $1.00 | $0.98 | 21.18 K | $56.70 M |
| 05/30/2025 | $0.99 | $1.00 (0.87%) | $1.01 | $0.99 | 20.36 K | $57.19 M |
| 05/29/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 27.00 K | $57.84 M |
| 05/28/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 27.70 K | $57.27 M |
| 05/27/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 30.63 K | $57.27 M |
| 05/23/2025 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.03 | 16.90 K | $58.99 M |
| 05/22/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 43.81 K | $60.71 M |
| 05/21/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 126.80 K | $61.28 M |
| 05/20/2025 | $0.99 | $1.02 (3.03%) | $1.04 | $0.99 | 71.92 K | $58.42 M |
| 05/19/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 10.74 K | $57.84 M |
| 05/16/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.99 | 48.35 K | $58.99 M |
| 05/15/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 37.70 K | $57.27 M |
| 05/14/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.96 | 81.80 K | $58.42 M |
| 05/13/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.99 | 58.02 K | $58.42 M |
| 05/12/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 27.04 K | $58.42 M |
| 05/09/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 15.31 K | $60.13 M |
| 05/08/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 18.75 K | $60.71 M |
| 05/07/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 42.03 K | $61.28 M |
| 05/06/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 24.90 K | $62.42 M |
| 05/05/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 15.51 K | $62.42 M |
| 05/02/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.07 | 41.80 K | $63.57 M |
| 05/01/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 18.43 K | $61.85 M |
| 04/30/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.05 | 86.70 K | $62.42 M |
| 04/29/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 56.80 K | $64.72 M |
| 04/28/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.13 | 87.32 K | $65.86 M |
| 04/25/2025 | $1.05 | $1.14 (8.57%) | $1.15 | $1.02 | 190.25 K | $65.29 M |
| 04/24/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.01 | 86.91 K | $60.71 M |
| 04/23/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $1.04 | 91.41 K | $60.13 M |
| 04/22/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 96.03 K | $58.99 M |
| 04/21/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.01 | 106.24 K | $58.42 M |
| 04/17/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 139.60 K | $61.85 M |
| 04/16/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 382.85 K | $63.00 M |
| 04/15/2025 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.07 | 524.65 K | $61.85 M |
| 04/14/2025 | $1.11 | $1.07 (-3.6%) | $1.17 | $1.05 | 399.20 K | $61.28 M |
| 04/11/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.00 | 157.40 K | $61.85 M |
| 04/10/2025 | $1.07 | $1.00 (-6.54%) | $1.10 | $1.00 | 68.20 K | $57.27 M |
| 04/09/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $1.00 | 72.04 K | $61.85 M |
| 04/08/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.01 | 48.01 K | $58.99 M |
| 04/07/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.97 | 124.93 K | $63.00 M |
| 04/04/2025 | $0.95 | $1.05 (10.82%) | $1.15 | $0.91 | 82.90 K | $60.13 M |
| 04/03/2025 | $1.04 | $0.98 (-5.72%) | $1.04 | $0.97 | 64.04 K | $56.15 M |
| 04/02/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 91.47 K | $57.84 M |
| 04/01/2025 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 105.74 K | $58.99 M |
| 03/31/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.03 | 98.00 K | $61.85 M |
| 03/28/2025 | $1.14 | $1.09 (-4.39%) | $1.18 | $1.08 | 59.92 K | $62.42 M |
| 03/27/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.06 | 57.00 K | $65.86 M |
| 03/26/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 73.76 K | $64.72 M |
| 03/25/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.11 | 115.35 K | $64.72 M |
| 03/24/2025 | $1.13 | $1.15 (1.77%) | $1.20 | $1.11 | 474.90 K | $65.86 M |
| 03/21/2025 | $1.16 | $1.23 (6.03%) | $1.72 | $1.12 | 4.92 M | $70.44 M |
| 03/20/2025 | $1.22 | $1.17 (-4.1%) | $1.30 | $1.14 | 60.82 K | $67.01 M |
| 03/19/2025 | $1.36 | $1.27 (-6.62%) | $1.36 | $1.23 | 33.43 K | $72.73 M |
| 03/18/2025 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.36 | 82.93 K | $77.89 M |
| 03/17/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.38 | 31.12 K | $79.61 M |
| 03/14/2025 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.41 | 28.10 K | $81.90 M |
| 03/13/2025 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.41 | 26.31 K | $81.32 M |
| 03/12/2025 | $1.47 | $1.48 (0.68%) | $1.51 | $1.46 | 21.00 K | $84.76 M |
| 03/11/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.37 | 18.95 K | $84.76 M |
| 03/10/2025 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.39 | 35.60 K | $82.47 M |
| 03/07/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.48 | 16.32 K | $85.91 M |
| 03/06/2025 | $1.52 | $1.57 (3.29%) | $1.61 | $1.50 | 9.90 K | $89.91 M |
| 03/05/2025 | $1.72 | $1.57 (-8.72%) | $1.72 | $1.54 | 14.05 K | $89.91 M |
| 03/04/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.52 | 58.32 K | $92.20 M |
| 03/03/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.57 | 11.90 K | $94.50 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.
