Electra Battery Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.090 | 4.150 | 3.900 | 3.995 | 3.995 | 29,300 |
| 2022-09-27 | 4.040 | 4.270 | 3.850 | 4.030 | 4.030 | 29,500 |
| 2022-09-26 | 4.380 | 4.380 | 3.920 | 4.040 | 4.040 | 61,400 |
| 2022-09-23 | 4.450 | 4.450 | 4.050 | 4.120 | 4.120 | 72,700 |
| 2022-09-22 | 3.960 | 5.290 | 3.950 | 4.430 | 4.430 | 316,000 |
| 2022-09-21 | 3.940 | 3.950 | 3.920 | 3.950 | 3.950 | 6,000 |
| 2022-09-20 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 6,300 |
| 2022-09-19 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 12,700 |
| 2022-09-16 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 20,000 |
| 2022-09-15 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 11,400 |
| 2022-09-14 | 3.990 | 4.000 | 3.900 | 3.930 | 3.930 | 17,500 |
| 2022-09-13 | 3.820 | 3.950 | 3.800 | 3.900 | 3.900 | 21,200 |
| 2022-09-12 | 4.160 | 4.160 | 3.910 | 4.000 | 4.000 | 24,000 |
| 2022-09-09 | 3.940 | 4.000 | 3.850 | 3.890 | 3.890 | 36,600 |
| 2022-09-08 | 3.930 | 3.960 | 3.850 | 3.930 | 3.930 | 29,100 |
| 2022-09-07 | 3.860 | 3.990 | 3.850 | 3.890 | 3.890 | 18,700 |
| 2022-09-06 | 4.030 | 4.060 | 3.810 | 3.810 | 3.810 | 50,500 |
| 2022-09-02 | 4.040 | 4.150 | 4.000 | 4.050 | 4.050 | 15,400 |
| 2022-09-01 | 4.230 | 4.260 | 4.040 | 4.040 | 4.040 | 37,800 |
| 2022-08-31 | 4.400 | 4.430 | 4.300 | 4.300 | 4.300 | 22,400 |
| 2022-08-30 | 4.380 | 4.670 | 4.370 | 4.370 | 4.370 | 13,500 |
| 2022-08-29 | 4.410 | 4.460 | 4.350 | 4.350 | 4.350 | 12,600 |
| 2022-08-26 | 4.480 | 4.600 | 4.400 | 4.400 | 4.400 | 21,800 |
| 2022-08-25 | 4.530 | 4.545 | 4.440 | 4.450 | 4.450 | 11,100 |
| 2022-08-24 | 4.510 | 4.585 | 4.445 | 4.450 | 4.450 | 22,200 |
| 2022-08-23 | 4.540 | 4.620 | 4.410 | 4.490 | 4.490 | 33,400 |
| 2022-08-22 | 4.660 | 4.750 | 4.560 | 4.560 | 4.560 | 20,000 |
| 2022-08-19 | 4.450 | 4.830 | 4.400 | 4.590 | 4.590 | 16,800 |
| 2022-08-18 | 4.460 | 4.580 | 4.400 | 4.400 | 4.400 | 49,300 |
| 2022-08-17 | 4.700 | 4.940 | 4.450 | 4.450 | 4.450 | 43,100 |
| 2022-08-16 | 4.880 | 5.000 | 4.730 | 4.770 | 4.770 | 27,000 |
| 2022-08-15 | 4.740 | 5.040 | 4.690 | 4.810 | 4.810 | 28,400 |
| 2022-08-12 | 5.390 | 5.400 | 4.770 | 4.810 | 4.810 | 106,000 |
| 2022-08-11 | 5.450 | 5.670 | 5.440 | 5.470 | 5.470 | 24,100 |
| 2022-08-10 | 5.590 | 5.590 | 5.400 | 5.430 | 5.430 | 42,100 |
| 2022-08-09 | 5.410 | 5.650 | 5.360 | 5.450 | 5.450 | 160,300 |
| 2022-08-08 | 5.140 | 5.410 | 5.140 | 5.350 | 5.350 | 47,100 |
| 2022-08-05 | 4.930 | 5.200 | 4.930 | 5.060 | 5.060 | 17,300 |
| 2022-08-04 | 4.960 | 5.250 | 4.700 | 4.850 | 4.850 | 95,200 |
| 2022-08-03 | 5.320 | 5.320 | 4.740 | 4.790 | 4.790 | 19,000 |
| 2022-08-02 | 5.240 | 5.350 | 5.140 | 5.200 | 5.200 | 24,300 |
| 2022-07-29 | 5.040 | 5.500 | 5.000 | 5.000 | 5.000 | 59,500 |
| 2022-07-28 | 4.800 | 5.000 | 4.650 | 4.910 | 4.910 | 63,100 |
| 2022-07-27 | 4.310 | 4.840 | 4.310 | 4.590 | 4.590 | 98,700 |
| 2022-07-26 | 4.090 | 4.420 | 4.090 | 4.320 | 4.320 | 72,000 |
| 2022-07-25 | 3.900 | 4.170 | 3.870 | 4.140 | 4.140 | 20,600 |
| 2022-07-22 | 3.710 | 3.850 | 3.700 | 3.850 | 3.850 | 42,300 |
| 2022-07-21 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 15,100 |
| 2022-07-20 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 10,800 |
| 2022-07-19 | 3.750 | 3.750 | 3.540 | 3.650 | 3.650 | 31,000 |
| 2022-07-18 | 3.650 | 3.650 | 3.520 | 3.590 | 3.590 | 28,300 |
| 2022-07-15 | 3.640 | 3.640 | 3.440 | 3.450 | 3.450 | 7,900 |
| 2022-07-14 | 3.650 | 3.650 | 3.470 | 3.490 | 3.490 | 15,700 |
| 2022-07-13 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 81,500 |
| 2022-07-12 | 3.780 | 3.830 | 3.270 | 3.400 | 3.400 | 127,100 |
| 2022-07-11 | 3.860 | 3.860 | 3.650 | 3.750 | 3.750 | 26,900 |
| 2022-07-08 | 3.760 | 3.920 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2022-07-07 | 3.810 | 3.910 | 3.780 | 3.780 | 3.780 | 3,300 |
| 2022-07-06 | 4.030 | 4.030 | 3.750 | 3.750 | 3.750 | 42,700 |
| 2022-07-05 | 3.880 | 3.990 | 3.700 | 3.930 | 3.930 | 43,700 |
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.