5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
+13.75%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
+13.75%
1 YEAR PERFORMANCE
-37.67%
Electra Battery Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.96 | $0.91 (-4.76%) | $1.01 | $0.90 | 1.76 M | $16.21 M |
| 01/29/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $0.95 | 1.55 M | $17.99 M |
| 01/28/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.01 | 984.40 K | $18.88 M |
| 01/27/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $0.98 | 1.69 M | $18.34 M |
| 01/26/2026 | $1.20 | $1.04 (-13.33%) | $1.23 | $1.03 | 3.67 M | $18.52 M |
| 01/23/2026 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.15 | 3.41 M | $21.19 M |
| 01/22/2026 | $1.06 | $1.19 (12.26%) | $1.21 | $1.02 | 5.13 M | $21.19 M |
| 01/21/2026 | $0.97 | $1.04 (7.62%) | $1.10 | $0.96 | 4.49 M | $18.52 M |
| 01/20/2026 | $0.93 | $0.95 (2.26%) | $0.98 | $0.92 | 1.28 M | $16.92 M |
| 01/16/2026 | $0.89 | $0.92 (3.08%) | $0.94 | $0.88 | 935.60 K | $16.34 M |
| 01/15/2026 | $0.93 | $0.89 (-4.77%) | $0.94 | $0.89 | 905.22 K | $15.85 M |
| 01/14/2026 | $0.90 | $0.90 (0%) | $0.93 | $0.90 | 800.00 K | $16.05 M |
| 01/13/2026 | $0.95 | $0.91 (-4.74%) | $0.95 | $0.91 | 481.80 K | $16.12 M |
| 01/12/2026 | $0.92 | $0.95 (3.36%) | $0.95 | $0.92 | 851.82 K | $16.84 M |
| 01/09/2026 | $0.94 | $0.91 (-3.11%) | $0.97 | $0.91 | 639.81 K | $16.21 M |
| 01/08/2026 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.91 | 451.30 K | $16.21 M |
| 01/07/2026 | $0.95 | $0.94 (-1.06%) | $0.97 | $0.92 | 767.51 K | $16.65 M |
| 01/06/2026 | $0.94 | $0.91 (-3%) | $0.95 | $0.89 | 600.93 K | $16.24 M |
| 01/05/2026 | $0.91 | $0.91 (-0.27%) | $0.96 | $0.91 | 1.02 M | $16.16 M |
| 01/02/2026 | $0.84 | $0.88 (4.8%) | $0.91 | $0.83 | 692.30 K | $15.67 M |
| 12/31/2025 | $0.83 | $0.80 (-3.09%) | $0.87 | $0.79 | 1.24 M | $14.25 M |
| 12/30/2025 | $0.84 | $0.83 (-0.88%) | $0.85 | $0.83 | 541.00 K | $14.78 M |
| 12/29/2025 | $0.87 | $0.83 (-4.05%) | $0.88 | $0.83 | 1.16 M | $14.78 M |
| 12/26/2025 | $0.89 | $0.88 (-1.01%) | $0.90 | $0.85 | 593.03 K | $15.69 M |
| 12/24/2025 | $0.88 | $0.87 (-0.93%) | $0.90 | $0.86 | 516.10 K | $15.53 M |
| 12/23/2025 | $0.92 | $0.85 (-7.45%) | $0.92 | $0.85 | 1.16 M | $15.17 M |
| 12/22/2025 | $0.93 | $0.91 (-2.15%) | $0.97 | $0.91 | 700.54 K | $16.21 M |
| 12/19/2025 | $0.86 | $0.93 (8.08%) | $0.96 | $0.86 | 790.80 K | $16.52 M |
| 12/18/2025 | $0.89 | $0.86 (-3.26%) | $0.89 | $0.84 | 873.85 K | $15.26 M |
| 12/17/2025 | $0.95 | $0.86 (-9.47%) | $0.95 | $0.86 | 847.40 K | $15.32 M |
| 12/16/2025 | $0.90 | $0.92 (1.99%) | $0.93 | $0.86 | 997.00 K | $16.30 M |
| 12/15/2025 | $0.93 | $0.88 (-5.17%) | $0.93 | $0.88 | 1.16 M | $15.67 M |
| 12/12/2025 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.92 | 1.08 M | $16.38 M |
| 12/11/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 874.10 K | $17.45 M |
| 12/10/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.98 | 610.80 K | $17.63 M |
| 12/09/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 513.90 K | $18.52 M |
| 12/08/2025 | $1.00 | $1.05 (5%) | $1.07 | $0.97 | 946.70 K | $18.70 M |
| 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 |
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.
