Electra Battery Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 2.460 | 2.470 | 2.340 | 2.360 | 2.360 | 15,700 |
| 2022-12-21 | 2.520 | 2.520 | 2.430 | 2.460 | 2.460 | 20,600 |
| 2022-12-20 | 2.420 | 2.490 | 2.340 | 2.470 | 2.470 | 40,400 |
| 2022-12-19 | 2.340 | 2.440 | 2.310 | 2.310 | 2.310 | 62,700 |
| 2022-12-16 | 2.510 | 2.580 | 2.370 | 2.370 | 2.370 | 72,000 |
| 2022-12-15 | 2.630 | 2.630 | 2.530 | 2.545 | 2.545 | 57,600 |
| 2022-12-14 | 2.650 | 2.690 | 2.590 | 2.600 | 2.600 | 65,500 |
| 2022-12-13 | 2.590 | 2.630 | 2.530 | 2.600 | 2.600 | 68,500 |
| 2022-12-12 | 2.770 | 2.770 | 2.550 | 2.590 | 2.590 | 123,900 |
| 2022-12-09 | 2.760 | 2.760 | 2.730 | 2.750 | 2.750 | 20,000 |
| 2022-12-08 | 2.780 | 2.790 | 2.700 | 2.700 | 2.700 | 131,700 |
| 2022-12-07 | 3.000 | 3.000 | 2.760 | 2.780 | 2.780 | 210,400 |
| 2022-12-06 | 3.150 | 3.150 | 2.960 | 2.980 | 2.980 | 34,000 |
| 2022-12-05 | 3.130 | 3.160 | 3.010 | 3.100 | 3.100 | 23,600 |
| 2022-12-02 | 3.100 | 3.100 | 2.950 | 3.100 | 3.100 | 68,300 |
| 2022-12-01 | 3.090 | 3.170 | 3.090 | 3.140 | 3.140 | 16,400 |
| 2022-11-30 | 3.080 | 3.160 | 2.990 | 3.000 | 3.000 | 53,600 |
| 2022-11-29 | 3.070 | 3.150 | 3.020 | 3.050 | 3.050 | 32,900 |
| 2022-11-28 | 3.190 | 3.190 | 3.040 | 3.060 | 3.060 | 29,700 |
| 2022-11-25 | 3.140 | 3.140 | 3.050 | 3.070 | 3.070 | 13,900 |
| 2022-11-24 | 3.190 | 3.190 | 3.080 | 3.120 | 3.120 | 5,800 |
| 2022-11-23 | 3.180 | 3.220 | 3.010 | 3.080 | 3.080 | 86,300 |
| 2022-11-22 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 16,500 |
| 2022-11-21 | 3.240 | 3.290 | 3.190 | 3.200 | 3.200 | 42,000 |
| 2022-11-18 | 3.400 | 3.440 | 3.180 | 3.190 | 3.190 | 85,800 |
| 2022-11-17 | 3.650 | 3.650 | 3.320 | 3.340 | 3.340 | 64,300 |
| 2022-11-16 | 3.550 | 3.750 | 3.550 | 3.560 | 3.560 | 111,200 |
| 2022-11-15 | 3.300 | 3.450 | 3.260 | 3.450 | 3.450 | 89,300 |
| 2022-11-14 | 3.250 | 3.350 | 3.170 | 3.280 | 3.280 | 63,700 |
| 2022-11-11 | 3.490 | 3.490 | 3.180 | 3.210 | 3.210 | 117,000 |
| 2022-11-10 | 3.410 | 3.770 | 3.260 | 3.450 | 3.450 | 93,800 |
| 2022-11-09 | 3.960 | 3.960 | 3.140 | 3.190 | 3.190 | 350,900 |
| 2022-11-08 | 4.090 | 4.100 | 4.010 | 4.100 | 4.100 | 9,100 |
| 2022-11-07 | 4.030 | 4.060 | 4.000 | 4.050 | 4.050 | 22,000 |
| 2022-11-04 | 4.020 | 4.100 | 4.000 | 4.000 | 4.000 | 10,200 |
| 2022-11-03 | 4.040 | 4.070 | 4.000 | 4.030 | 4.030 | 10,800 |
| 2022-11-02 | 4.090 | 4.100 | 4.020 | 4.040 | 4.040 | 10,500 |
| 2022-11-01 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 67,000 |
| 2022-10-31 | 4.020 | 4.160 | 4.000 | 4.000 | 4.000 | 21,900 |
| 2022-10-28 | 4.040 | 4.100 | 3.950 | 4.060 | 4.060 | 10,800 |
| 2022-10-27 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 8,300 |
| 2022-10-26 | 4.000 | 4.010 | 3.800 | 3.960 | 3.960 | 27,800 |
| 2022-10-25 | 3.980 | 4.060 | 3.910 | 4.010 | 4.010 | 34,600 |
| 2022-10-24 | 4.000 | 4.020 | 3.930 | 3.970 | 3.970 | 31,100 |
| 2022-10-21 | 4.010 | 4.050 | 3.980 | 4.030 | 4.030 | 10,700 |
| 2022-10-20 | 4.000 | 4.010 | 3.900 | 4.010 | 4.010 | 29,000 |
| 2022-10-19 | 4.050 | 4.050 | 3.970 | 4.000 | 4.000 | 8,700 |
| 2022-10-18 | 4.000 | 4.100 | 3.960 | 4.020 | 4.020 | 45,600 |
| 2022-10-17 | 4.120 | 4.140 | 4.000 | 4.100 | 4.100 | 16,400 |
| 2022-10-14 | 4.060 | 4.100 | 3.980 | 4.030 | 4.030 | 39,800 |
| 2022-10-13 | 4.200 | 4.200 | 4.060 | 4.100 | 4.100 | 9,700 |
| 2022-10-12 | 4.020 | 4.180 | 3.930 | 4.180 | 4.180 | 37,500 |
| 2022-10-11 | 4.210 | 4.220 | 4.030 | 4.110 | 4.110 | 16,800 |
| 2022-10-07 | 4.210 | 4.300 | 4.180 | 4.200 | 4.200 | 12,100 |
| 2022-10-06 | 4.310 | 4.350 | 4.230 | 4.290 | 4.290 | 12,900 |
| 2022-10-05 | 4.270 | 4.370 | 4.190 | 4.370 | 4.370 | 27,000 |
| 2022-10-04 | 4.020 | 4.220 | 4.020 | 4.160 | 4.160 | 20,300 |
| 2022-10-03 | 3.950 | 4.000 | 3.870 | 3.930 | 3.930 | 20,200 |
| 2022-09-30 | 3.990 | 4.010 | 3.810 | 3.830 | 3.830 | 35,000 |
| 2022-09-29 | 4.210 | 4.210 | 3.930 | 3.970 | 3.970 | 18,700 |
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.