Electra Battery Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.880 | 3.990 | 3.700 | 3.930 | 3.930 | 43,700 |
| 2022-07-04 | 3.620 | 3.850 | 3.620 | 3.800 | 3.800 | 4,200 |
| 2022-06-30 | 3.760 | 3.760 | 3.560 | 3.600 | 3.600 | 48,200 |
| 2022-06-29 | 4.200 | 4.200 | 3.650 | 3.770 | 3.770 | 89,700 |
| 2022-06-28 | 4.200 | 4.270 | 4.100 | 4.100 | 4.100 | 31,100 |
| 2022-06-27 | 4.390 | 4.390 | 4.210 | 4.330 | 4.330 | 77,100 |
| 2022-06-24 | 4.170 | 4.370 | 4.170 | 4.350 | 4.350 | 18,800 |
| 2022-06-23 | 4.200 | 4.250 | 4.120 | 4.200 | 4.200 | 15,600 |
| 2022-06-22 | 4.450 | 4.500 | 4.050 | 4.250 | 4.250 | 40,200 |
| 2022-06-21 | 4.600 | 4.600 | 4.250 | 4.380 | 4.380 | 12,600 |
| 2022-06-20 | 4.210 | 4.640 | 4.210 | 4.550 | 4.550 | 14,300 |
| 2022-06-17 | 4.330 | 4.330 | 4.020 | 4.230 | 4.230 | 22,900 |
| 2022-06-16 | 4.420 | 4.420 | 4.160 | 4.180 | 4.180 | 40,700 |
| 2022-06-15 | 4.490 | 4.520 | 4.400 | 4.430 | 4.430 | 9,300 |
| 2022-06-14 | 4.650 | 4.650 | 4.390 | 4.400 | 4.400 | 79,800 |
| 2022-06-13 | 4.790 | 4.800 | 4.640 | 4.680 | 4.680 | 36,100 |
| 2022-06-10 | 4.810 | 4.810 | 4.580 | 4.800 | 4.800 | 104,300 |
| 2022-06-09 | 4.800 | 4.800 | 4.690 | 4.730 | 4.730 | 23,200 |
| 2022-06-08 | 4.990 | 4.990 | 4.790 | 4.800 | 4.800 | 13,700 |
| 2022-06-07 | 4.900 | 4.920 | 4.840 | 4.900 | 4.900 | 7,300 |
| 2022-06-06 | 4.820 | 5.050 | 4.820 | 4.920 | 4.920 | 12,200 |
| 2022-06-03 | 4.860 | 4.860 | 4.770 | 4.820 | 4.820 | 7,200 |
| 2022-06-02 | 4.920 | 5.000 | 4.800 | 4.800 | 4.800 | 28,300 |
| 2022-06-01 | 4.990 | 4.990 | 4.810 | 4.920 | 4.920 | 11,300 |
| 2022-05-31 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 17,800 |
| 2022-05-30 | 4.990 | 5.040 | 4.980 | 5.000 | 5.000 | 16,400 |
| 2022-05-27 | 5.160 | 5.160 | 4.930 | 4.980 | 4.980 | 25,800 |
| 2022-05-26 | 4.700 | 4.920 | 4.700 | 4.920 | 4.920 | 14,400 |
| 2022-05-25 | 4.750 | 4.750 | 4.640 | 4.720 | 4.720 | 9,300 |
| 2022-05-24 | 4.850 | 4.850 | 4.620 | 4.630 | 4.630 | 133,100 |
| 2022-05-20 | 4.850 | 4.900 | 4.770 | 4.890 | 4.890 | 42,800 |
| 2022-05-19 | 4.760 | 5.020 | 4.750 | 4.950 | 4.950 | 114,600 |
| 2022-05-18 | 4.910 | 4.910 | 4.730 | 4.810 | 4.810 | 22,500 |
| 2022-05-17 | 4.940 | 5.030 | 4.710 | 4.970 | 4.970 | 30,000 |
| 2022-05-16 | 4.760 | 4.980 | 4.600 | 4.890 | 4.890 | 62,500 |
| 2022-05-13 | 4.890 | 4.890 | 4.600 | 4.760 | 4.760 | 31,700 |
| 2022-05-12 | 4.910 | 4.920 | 4.400 | 4.500 | 4.500 | 80,400 |
| 2022-05-11 | 5.370 | 5.880 | 4.900 | 5.040 | 5.040 | 187,500 |
| 2022-05-10 | 4.800 | 4.930 | 4.640 | 4.790 | 4.790 | 373,600 |
| 2022-05-09 | 5.020 | 5.070 | 4.510 | 4.690 | 4.690 | 73,200 |
| 2022-05-06 | 5.170 | 5.230 | 5.030 | 5.070 | 5.070 | 34,000 |
| 2022-05-05 | 5.250 | 5.350 | 5.160 | 5.200 | 5.200 | 96,900 |
| 2022-05-04 | 5.390 | 5.390 | 5.240 | 5.280 | 5.280 | 35,000 |
| 2022-05-03 | 5.350 | 5.400 | 5.260 | 5.260 | 5.260 | 69,500 |
| 2022-05-02 | 5.580 | 5.720 | 5.300 | 5.400 | 5.400 | 120,200 |
| 2022-04-29 | 5.680 | 6.980 | 5.430 | 5.560 | 5.560 | 191,100 |
| 2022-04-28 | 6.000 | 6.100 | 5.410 | 5.790 | 5.790 | 73,700 |
| 2022-04-27 | 5.920 | 6.300 | 5.720 | 5.950 | 5.950 | 97,100 |
| 2022-04-26 | 5.500 | 6.500 | 5.300 | 5.770 | 5.770 | 159,300 |
| 2022-04-25 | 6.380 | 6.380 | 5.300 | 5.300 | 5.300 | 117,900 |
| 2022-04-22 | 5.650 | 5.990 | 5.550 | 5.660 | 5.660 | 49,300 |
| 2022-04-21 | 6.300 | 6.320 | 5.670 | 5.680 | 5.680 | 132,800 |
| 2022-04-20 | 6.500 | 6.600 | 6.200 | 6.400 | 6.400 | 62,500 |
| 2022-04-19 | 6.610 | 6.610 | 6.310 | 6.510 | 6.510 | 48,400 |
| 2022-04-18 | 6.480 | 6.590 | 6.190 | 6.400 | 6.400 | 116,500 |
| 2022-04-14 | 5.800 | 6.160 | 5.720 | 6.160 | 6.160 | 49,300 |
| 2022-04-13 | 5.850 | 5.870 | 5.500 | 5.710 | 5.710 | 60,100 |
| 2022-04-12 | 0.320 | 0.325 | 0.315 | 0.315 | 5.670 | 75,017 |
| 2022-04-11 | 0.335 | 0.345 | 0.315 | 0.325 | 5.850 | 148,094 |
| 2022-04-08 | 0.310 | 0.330 | 0.305 | 0.320 | 5.760 | 140,183 |
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.