Electra Battery Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.940	0.940	0.920	0.920	0.920	15,800
2023-09-12	0.950	0.950	0.920	0.930	0.930	48,200
2023-09-11	0.950	0.950	0.920	0.930	0.930	33,500
2023-09-08	0.940	0.970	0.900	0.970	0.970	93,600
2023-09-07	0.940	1.030	0.940	0.960	0.960	71,300
2023-09-06	0.950	0.960	0.930	0.930	0.930	36,400
2023-09-05	1.010	1.010	0.940	0.940	0.940	73,000
2023-09-01	1.010	1.050	0.950	1.000	1.000	91,600
2023-08-31	0.960	1.030	0.940	1.030	1.030	144,500
2023-08-30	0.880	0.950	0.880	0.940	0.940	314,000
2023-08-29	0.920	0.920	0.890	0.900	0.900	409,900
2023-08-28	0.970	0.980	0.900	0.920	0.920	155,000
2023-08-25	0.960	0.960	0.920	0.940	0.940	116,000
2023-08-24	0.990	0.990	0.920	0.940	0.940	133,000
2023-08-23	0.930	0.980	0.910	0.940	0.940	164,500
2023-08-22	0.980	0.980	0.900	0.920	0.920	149,900
2023-08-21	1.050	1.060	0.930	0.980	0.980	347,200
2023-08-18	1.060	1.100	1.010	1.040	1.040	252,500
2023-08-17	1.080	1.080	1.020	1.040	1.040	148,700
2023-08-16	1.150	1.150	1.050	1.050	1.050	178,300
2023-08-15	1.140	1.170	1.090	1.110	1.110	292,000
2023-08-14	1.250	1.250	1.130	1.140	1.140	393,600
2023-08-11	1.300	1.320	1.170	1.190	1.190	234,800
2023-08-10	1.180	1.350	1.180	1.330	1.330	434,200
2023-08-09	1.410	1.500	1.090	1.160	1.160	2,258,100
2023-08-08	1.450	1.570	1.430	1.500	1.500	637,200
2023-08-04	1.770	1.770	1.490	1.670	1.670	1,052,300
2023-08-03	2.250	2.350	1.660	1.710	1.710	1,142,700
2023-08-02	1.970	2.390	1.970	2.370	2.370	852,300
2023-08-01	1.930	2.240	1.780	1.910	1.910	1,027,700
2023-07-31	1.990	2.110	1.860	2.010	2.010	574,100
2023-07-28	2.010	2.150	1.930	1.965	1.965	365,100
2023-07-27	2.160	2.160	1.880	1.930	1.930	453,600
2023-07-26	2.510	2.530	2.150	2.220	2.220	338,300
2023-07-25	2.790	3.470	2.600	2.720	2.720	1,259,400
2023-07-24	1.480	1.760	1.350	1.540	1.540	384,500
2023-07-21	1.420	1.450	1.330	1.350	1.350	62,400
2023-07-20	1.250	1.465	1.250	1.380	1.380	107,000
2023-07-19	1.630	1.790	1.470	1.500	1.500	179,300
2023-07-18	1.410	1.740	1.400	1.490	1.490	161,100
2023-07-17	1.350	1.420	1.240	1.420	1.420	78,400
2023-07-14	1.220	1.310	1.220	1.310	1.310	32,400
2023-07-13	1.230	1.290	1.160	1.250	1.250	180,900
2023-07-12	1.270	1.340	1.230	1.230	1.230	114,200
2023-07-11	1.380	1.380	1.300	1.310	1.310	19,800
2023-07-10	1.390	1.390	1.330	1.330	1.330	6,400
2023-07-07	1.370	1.400	1.310	1.360	1.360	30,900
2023-07-06	1.370	1.390	1.310	1.390	1.390	15,700
2023-07-05	1.280	1.320	1.280	1.280	1.280	10,300
2023-07-04	1.320	1.370	1.210	1.260	1.260	115,800
2023-06-30	1.320	1.320	1.280	1.280	1.280	10,700
2023-06-29	1.390	1.390	1.310	1.320	1.320	32,000
2023-06-28	1.370	1.370	1.280	1.300	1.300	21,800
2023-06-27	1.350	1.400	1.270	1.275	1.275	45,700
2023-06-26	1.380	1.490	1.310	1.350	1.350	29,000
2023-06-23	1.420	1.430	1.360	1.370	1.370	14,300
2023-06-22	1.370	1.440	1.350	1.400	1.400	18,200
2023-06-21	1.400	1.430	1.380	1.410	1.410	15,400
2023-06-20	1.460	1.460	1.420	1.420	1.420	16,100
2023-06-19	1.460	1.480	1.420	1.460	1.460	14,400

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.