Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.590	1.590	1.460	1.460	1.460	32,700
2023-06-15	1.550	1.560	1.470	1.520	1.520	4,500
2023-06-14	1.530	1.540	1.470	1.470	1.470	28,600
2023-06-13	1.660	1.660	1.510	1.510	1.510	10,300
2023-06-12	1.540	1.550	1.510	1.540	1.540	6,300
2023-06-09	1.660	1.660	1.530	1.530	1.530	14,500
2023-06-08	1.550	1.610	1.550	1.600	1.600	10,000
2023-06-07	1.590	1.590	1.510	1.550	1.550	26,400
2023-06-06	1.660	1.670	1.550	1.570	1.570	38,000
2023-06-05	1.740	1.820	1.660	1.660	1.660	36,100
2023-06-02	1.550	1.840	1.550	1.700	1.700	140,400
2023-06-01	1.420	1.490	1.410	1.470	1.470	4,600
2023-05-31	1.440	1.460	1.380	1.460	1.460	9,700
2023-05-30	1.440	1.490	1.390	1.440	1.440	14,500
2023-05-29	1.560	1.560	1.380	1.410	1.410	21,100
2023-05-26	1.480	1.510	1.180	1.370	1.370	87,800
2023-05-25	1.770	1.770	1.450	1.530	1.530	120,100
2023-05-24	1.830	1.830	1.630	1.740	1.740	37,300
2023-05-23	1.850	1.890	1.800	1.800	1.800	27,900
2023-05-19	1.690	1.920	1.690	1.800	1.800	78,700
2023-05-18	1.400	1.950	1.330	1.630	1.630	237,100
2023-05-17	1.230	1.330	1.110	1.300	1.300	235,300
2023-05-16	1.500	1.530	1.210	1.230	1.230	316,500
2023-05-15	1.690	1.700	1.510	1.530	1.530	101,100
2023-05-12	1.980	1.980	1.560	1.580	1.580	148,200
2023-05-11	2.430	2.450	1.990	1.990	1.990	212,600
2023-05-10	2.500	2.520	2.470	2.480	2.480	32,900
2023-05-09	2.550	2.550	2.500	2.530	2.530	5,400
2023-05-08	2.510	2.550	2.500	2.510	2.510	14,300
2023-05-05	2.530	2.550	2.510	2.510	2.510	5,400
2023-05-04	2.510	2.550	2.500	2.530	2.530	4,600
2023-05-03	2.510	2.530	2.500	2.500	2.500	9,300
2023-05-02	2.510	2.600	2.500	2.500	2.500	6,600
2023-05-01	2.520	2.580	2.500	2.500	2.500	20,300
2023-04-28	2.500	2.550	2.500	2.530	2.530	13,900
2023-04-27	2.510	2.580	2.510	2.540	2.540	9,800
2023-04-26	2.500	2.590	2.500	2.520	2.520	11,200
2023-04-25	2.540	2.600	2.510	2.550	2.550	12,800
2023-04-24	2.610	2.610	2.510	2.510	2.510	28,800
2023-04-21	2.660	2.670	2.550	2.610	2.610	12,500
2023-04-20	2.730	2.730	2.570	2.620	2.620	29,300
2023-04-19	2.750	2.750	2.700	2.720	2.720	14,200
2023-04-18	2.810	2.810	2.720	2.740	2.740	15,400
2023-04-17	2.900	3.090	2.720	2.730	2.730	47,800
2023-04-14	2.920	2.920	2.730	2.800	2.800	22,100
2023-04-13	2.700	3.020	2.700	2.760	2.760	64,800
2023-04-12	2.660	2.740	2.600	2.650	2.650	22,600
2023-04-11	2.540	2.620	2.530	2.620	2.620	12,300
2023-04-10	2.650	2.650	2.550	2.550	2.550	9,300
2023-04-06	2.670	2.670	2.500	2.550	2.550	14,700
2023-04-05	2.610	2.680	2.470	2.530	2.530	28,400
2023-04-04	2.770	2.770	2.600	2.600	2.600	24,100
2023-04-03	2.800	2.800	2.540	2.590	2.590	71,800
2023-03-31	2.800	2.850	2.700	2.740	2.740	80,900
2023-03-30	2.750	2.830	2.590	2.700	2.700	55,700
2023-03-29	2.550	2.860	2.550	2.640	2.640	85,500
2023-03-28	2.540	2.550	2.440	2.500	2.500	13,800
2023-03-27	2.460	2.550	2.460	2.550	2.550	17,500
2023-03-24	2.600	2.600	2.510	2.540	2.540	21,000
2023-03-23	2.560	2.600	2.490	2.500	2.500	26,800

← NewerPage 15 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.