Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.460	2.550	2.460	2.550	2.550	21,300
2023-03-21	2.500	2.520	2.450	2.470	2.470	10,300
2023-03-20	2.530	2.530	2.440	2.500	2.500	15,200
2023-03-17	2.500	2.500	2.400	2.450	2.450	36,600
2023-03-16	2.420	2.540	2.420	2.520	2.520	9,000
2023-03-15	2.600	2.600	2.440	2.450	2.450	21,300
2023-03-14	2.640	2.640	2.530	2.540	2.540	20,700
2023-03-13	2.360	2.580	2.360	2.540	2.540	49,200
2023-03-10	2.550	2.550	2.380	2.400	2.400	62,800
2023-03-09	2.540	2.540	2.490	2.520	2.520	7,000
2023-03-08	2.700	2.700	2.490	2.490	2.490	37,200
2023-03-07	2.700	2.700	2.620	2.640	2.640	8,900
2023-03-06	2.690	2.790	2.540	2.610	2.610	53,000
2023-03-03	2.880	2.880	2.640	2.650	2.650	99,600
2023-03-02	2.650	2.770	2.510	2.670	2.670	128,200
2023-03-01	2.910	2.910	2.720	2.720	2.720	57,600
2023-02-28	2.870	2.880	2.840	2.850	2.850	20,500
2023-02-27	2.940	3.010	2.890	2.900	2.900	38,100
2023-02-24	3.000	3.000	2.900	2.970	2.970	11,500
2023-02-23	2.980	2.990	2.950	2.990	2.990	19,900
2023-02-22	3.070	3.070	2.970	2.980	2.980	5,300
2023-02-21	3.020	3.030	2.900	3.010	3.010	29,000
2023-02-17	2.960	2.960	2.900	2.920	2.920	22,000
2023-02-16	3.050	3.050	2.960	2.970	2.970	11,100
2023-02-15	2.950	3.030	2.950	3.000	3.000	33,100
2023-02-14	3.130	3.130	3.030	3.050	3.050	14,300
2023-02-13	3.010	3.110	3.010	3.100	3.100	9,000
2023-02-10	3.100	3.100	3.010	3.100	3.100	9,100
2023-02-09	2.960	3.100	2.960	3.060	3.060	10,900
2023-02-08	2.990	3.050	2.860	3.040	3.040	37,800
2023-02-07	3.020	3.030	2.920	2.930	2.930	40,700
2023-02-06	3.020	3.140	3.010	3.020	3.020	45,800
2023-02-03	3.100	3.120	3.010	3.100	3.100	14,300
2023-02-02	3.140	3.150	3.030	3.030	3.030	29,900
2023-02-01	3.090	3.110	3.030	3.110	3.110	1,600
2023-01-31	3.180	3.180	3.040	3.110	3.110	12,400
2023-01-30	3.060	3.100	3.030	3.040	3.040	37,800
2023-01-27	3.040	3.130	3.040	3.070	3.070	31,100
2023-01-26	3.100	3.190	3.040	3.120	3.120	12,100
2023-01-25	3.010	3.140	3.000	3.050	3.050	26,300
2023-01-24	3.080	3.100	2.900	2.900	2.900	49,700
2023-01-23	3.110	3.110	3.070	3.090	3.090	12,000
2023-01-20	3.040	3.150	3.040	3.070	3.070	8,100
2023-01-19	3.020	3.100	3.020	3.020	3.020	7,700
2023-01-18	3.100	3.100	3.020	3.050	3.050	11,300
2023-01-17	3.020	3.070	3.020	3.070	3.070	12,700
2023-01-16	3.110	3.130	3.015	3.040	3.040	13,700
2023-01-13	3.050	3.130	3.020	3.050	3.050	13,800
2023-01-12	3.290	3.290	3.050	3.090	3.090	34,700
2023-01-11	3.170	3.310	3.150	3.160	3.160	57,100
2023-01-10	3.420	3.420	2.880	3.030	3.030	64,100
2023-01-09	3.620	3.680	3.270	3.290	3.290	47,700
2023-01-06	3.080	3.520	3.060	3.470	3.470	133,900
2023-01-05	2.640	2.970	2.600	2.970	2.970	48,100
2023-01-04	2.590	2.690	2.550	2.650	2.650	13,300
2023-01-03	2.420	2.600	2.260	2.550	2.550	49,400
2022-12-30	2.260	2.280	2.200	2.250	2.250	84,100
2022-12-29	2.300	2.350	2.190	2.250	2.250	82,200
2022-12-28	2.270	2.300	2.180	2.260	2.260	63,400
2022-12-23	2.510	2.510	2.300	2.330	2.330	25,900

← NewerPage 16 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.