Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.320	0.320	0.305	0.310	5.580	47,506
2022-04-06	0.360	0.360	0.305	0.315	5.670	251,289
2022-04-05	0.315	0.340	0.310	0.330	5.940	154,572
2022-04-04	0.300	0.315	0.300	0.310	5.580	55,978
2022-04-01	0.295	0.305	0.290	0.300	5.400	34,961
2022-03-31	0.295	0.295	0.285	0.295	5.310	36,811
2022-03-30	0.300	0.300	0.290	0.295	5.310	24,122
2022-03-29	0.295	0.300	0.290	0.290	5.220	39,283
2022-03-28	0.305	0.305	0.295	0.295	5.310	23,533
2022-03-25	0.300	0.300	0.295	0.300	5.400	28,439
2022-03-24	0.310	0.310	0.295	0.300	5.400	39,833
2022-03-23	0.295	0.300	0.290	0.300	5.400	44,478
2022-03-22	0.295	0.305	0.290	0.295	5.310	58,211
2022-03-21	0.295	0.300	0.290	0.295	5.310	27,000
2022-03-18	0.300	0.300	0.290	0.293	5.274	26,983
2022-03-17	0.295	0.295	0.290	0.295	5.310	27,628
2022-03-16	0.290	0.300	0.290	0.290	5.220	26,622
2022-03-15	0.300	0.300	0.290	0.295	5.310	43,022
2022-03-14	0.295	0.300	0.290	0.300	5.400	20,250
2022-03-11	0.300	0.300	0.295	0.295	5.310	30,156
2022-03-10	0.295	0.300	0.295	0.300	5.400	16,328
2022-03-09	0.310	0.310	0.295	0.300	5.400	14,617
2022-03-08	0.290	0.310	0.290	0.300	5.400	100,911
2022-03-07	0.295	0.300	0.290	0.290	5.220	31,344
2022-03-04	0.295	0.305	0.290	0.290	5.220	31,872
2022-03-03	0.310	0.310	0.295	0.300	5.400	26,261
2022-03-02	0.300	0.310	0.290	0.305	5.490	78,483
2022-03-01	0.280	0.295	0.280	0.295	5.310	40,650
2022-02-28	0.285	0.295	0.280	0.280	5.040	47,183
2022-02-25	0.290	0.290	0.275	0.280	5.040	16,561
2022-02-24	0.260	0.280	0.260	0.275	4.950	68,006
2022-02-23	0.275	0.285	0.270	0.275	4.950	33,972
2022-02-22	0.275	0.275	0.260	0.265	4.770	45,978
2022-02-18	0.285	0.285	0.275	0.275	4.950	19,528
2022-02-17	0.295	0.295	0.275	0.285	5.130	23,817
2022-02-16	0.290	0.290	0.290	0.290	5.220	0
2022-02-15	0.280	0.290	0.280	0.290	5.220	4,900
2022-02-14	0.285	0.285	0.280	0.280	5.040	17,128
2022-02-11	0.295	0.295	0.285	0.290	5.220	12,272
2022-02-10	0.300	0.300	0.290	0.290	5.220	30,806
2022-02-09	0.295	0.300	0.290	0.290	5.220	14,717
2022-02-08	0.295	0.300	0.290	0.290	5.220	11,228
2022-02-07	0.280	0.300	0.280	0.295	5.310	33,817
2022-02-04	0.280	0.295	0.280	0.285	5.130	19,167
2022-02-03	0.285	0.285	0.275	0.275	4.950	13,633
2022-02-02	0.290	0.290	0.275	0.280	5.040	23,850
2022-02-01	0.280	0.285	0.270	0.285	5.130	19,633
2022-01-31	0.285	0.285	0.265	0.275	4.950	63,978
2022-01-28	0.275	0.280	0.270	0.275	4.950	35,656
2022-01-27	0.280	0.290	0.275	0.275	4.950	24,194
2022-01-26	0.285	0.290	0.275	0.280	5.040	36,639
2022-01-25	0.275	0.285	0.275	0.285	5.130	23,878
2022-01-24	0.285	0.285	0.255	0.275	4.950	138,800
2022-01-21	0.305	0.305	0.290	0.290	5.220	83,750
2022-01-20	0.310	0.310	0.300	0.305	5.490	11,017
2022-01-19	0.305	0.310	0.300	0.305	5.490	33,778
2022-01-18	0.310	0.315	0.300	0.300	5.400	26,094
2022-01-17	0.310	0.315	0.308	0.310	5.580	15,483
2022-01-14	0.310	0.310	0.305	0.310	5.580	20,100
2022-01-13	0.305	0.315	0.305	0.310	5.580	18,039

← NewerPage 20 of 22 · 1,262 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.