Electra Battery Materials Corp (ELBM) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELBM is down -1.27% a day on average. There have been 14 days where Electra Battery Materials Corp closed green and 16 days where ELBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.01 | 1.10 | 0.91M |
| 2025-12-04 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.98 | 1.06 | 1.14M |
| 2025-12-03 | 0.93 | 1.00 | ↑$0.07 (7.39%) | 0.93 | 1.01 | 786.60K |
| 2025-12-02 | 0.97 | 0.94 | ↓$0.03 (-3.15%) | 0.93 | 0.97 | 608.46K |
| 2025-12-01 | 0.98 | 0.96 | ↓$0.02 (-2.47%) | 0.95 | 0.99 | 649.64K |
| 2025-11-28 | 0.94 | 1.00 | ↑$0.06 (6.38%) | 0.93 | 1.02 | 0.97M |
| 2025-11-26 | 0.99 | 0.94 | ↓$0.05 (-5.18%) | 0.91 | 0.99 | 1.04M |
| 2025-11-25 | 0.95 | 0.97 | ↑$0.03 (2.67%) | 0.90 | 0.98 | 1.32M |
| 2025-11-24 | 0.86 | 0.92 | ↑$0.06 (6.90%) | 0.85 | 0.94 | 1.36M |
| 2025-11-21 | 0.88 | 0.85 | ↓$0.03 (-3.47%) | 0.84 | 0.90 | 1.31M |
| 2025-11-20 | 0.97 | 0.89 | ↓$0.09 (-8.81%) | 0.88 | 1.01 | 1.24M |
| 2025-11-19 | 0.88 | 0.95 | ↑$0.07 (7.49%) | 0.88 | 0.95 | 1.18M |
| 2025-11-18 | 0.87 | 0.90 | ↑$0.03 (3.45%) | 0.87 | 0.91 | 1.24M |
| 2025-11-17 | 0.93 | 0.87 | ↓$0.06 (-6.70%) | 0.87 | 0.96 | 1.51M |
| 2025-11-14 | 0.92 | 0.94 | ↑$0.02 (2.05%) | 0.90 | 0.95 | 2.07M |
| 2025-11-13 | 1.03 | 0.96 | ↓$0.07 (-6.52%) | 0.95 | 1.03 | 1.86M |
| 2025-11-12 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.04 | 1.74M |
| 2025-11-11 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.00 | 1.08 | 2.34M |
| 2025-11-10 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.15 | 5.34M |
| 2025-11-07 | 0.93 | 1.04 | ↑$0.11 (11.25%) | 0.92 | 1.06 | 3.23M |
| 2025-11-06 | 1.00 | 0.95 | ↓$0.05 (-5.17%) | 0.92 | 1.02 | 4.11M |
| 2025-11-05 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.12 | 6.35M |
| 2025-11-04 | 1.00 | 0.98 | ↓$0.02 (-1.90%) | 0.97 | 1.04 | 3.29M |
| 2025-11-03 | 1.28 | 1.04 | ↓$0.24 (-18.75%) | 1.01 | 1.28 | 6.88M |
| 2025-10-31 | 1.39 | 1.28 | ↓$0.11 (-7.91%) | 1.24 | 1.40 | 3.88M |
| 2025-10-30 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.33 | 1.48 | 4.46M |
| 2025-10-29 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.37 | 1.52 | 4.27M |
| 2025-10-28 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.35 | 1.46 | 3.24M |
| 2025-10-27 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.31 | 1.54 | 8.79M |
| 2025-10-24 | 1.65 | 1.48 | ↓$0.17 (-10.30%) | 1.43 | 1.65 | 11.95M |
Create an account or log in to view more rows.
$ELBM let’s go baby!
$ELBM has just been halted from trading due to volatility.
$ELBM has just been halted from trading due to volatility.
$ELBM this will breakout Monday
$ELBM not yet time to short
$ELBM starting to gap up a little
$ELBM Growth/Value
$ELBM make it rain
let’s see some green
$ELBM said y’all dumb af
$ELBM go to the bathroom
come back to green! I like it!