Electra Battery Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.320	0.320	0.305	0.310	5.580	47,967
2022-01-11	0.315	0.320	0.310	0.320	5.760	27,772
2022-01-10	0.310	0.310	0.295	0.310	5.580	57,622
2022-01-07	0.315	0.320	0.310	0.315	5.670	14,606
2022-01-06	0.315	0.320	0.305	0.315	5.670	28,428
2022-01-05	0.320	0.320	0.300	0.315	5.670	45,444
2022-01-04	0.320	0.320	0.308	0.320	5.760	43,844
2021-12-31	0.310	0.320	0.305	0.315	5.670	35,150
2021-12-30	0.315	0.320	0.300	0.305	5.490	44,800
2021-12-29	0.310	0.310	0.300	0.310	5.580	45,456
2021-12-24	0.325	0.325	0.315	0.315	5.670	6,233
2021-12-23	0.325	0.330	0.315	0.320	5.760	14,461
2021-12-22	0.315	0.325	0.315	0.320	5.760	7,717
2021-12-21	0.315	0.325	0.310	0.320	5.760	11,472
2021-12-20	0.325	0.325	0.305	0.310	5.580	26,733
2021-12-17	0.320	0.330	0.310	0.325	5.850	52,394
2021-12-16	0.325	0.325	0.315	0.315	5.670	14,572
2021-12-15	0.325	0.330	0.310	0.325	5.850	27,600
2021-12-14	0.310	0.330	0.310	0.310	5.580	15,089
2021-12-13	0.330	0.330	0.320	0.330	5.940	39,928
2021-12-10	0.340	0.340	0.325	0.330	5.940	19,733
2021-12-09	0.350	0.350	0.328	0.328	5.904	32,856
2021-12-08	0.350	0.360	0.335	0.340	6.120	73,250
2021-12-07	0.340	0.360	0.310	0.340	6.120	64,661
2021-12-06	0.320	0.320	0.300	0.305	5.490	25,750
2021-12-03	0.330	0.330	0.295	0.310	5.580	109,928
2021-12-02	0.320	0.325	0.320	0.325	5.850	13,922
2021-12-01	0.335	0.335	0.310	0.320	5.760	47,856
2021-11-30	0.325	0.325	0.310	0.320	5.760	44,822
2021-11-29	0.325	0.335	0.320	0.325	5.850	55,356
2021-11-26	0.320	0.325	0.310	0.315	5.670	64,533
2021-11-25	0.335	0.338	0.330	0.335	6.030	29,856
2021-11-24	0.350	0.350	0.330	0.330	5.940	50,656
2021-11-23	0.360	0.365	0.340	0.340	6.120	97,350
2021-11-22	0.385	0.385	0.360	0.360	6.480	62,011
2021-11-19	0.385	0.385	0.365	0.375	6.750	120,228
2021-11-18	0.360	0.365	0.355	0.360	6.480	54,572
2021-11-17	0.355	0.365	0.355	0.363	6.534	38,072
2021-11-16	0.365	0.365	0.355	0.360	6.480	42,511
2021-11-15	0.355	0.365	0.350	0.365	6.570	128,761
2021-11-12	0.385	0.390	0.370	0.375	6.750	87,183
2021-11-11	0.380	0.395	0.370	0.375	6.750	122,211
2021-11-10	0.390	0.405	0.360	0.370	6.660	165,750
2021-11-09	0.425	0.425	0.385	0.395	7.110	246,883
2021-11-08	0.390	0.420	0.380	0.420	7.560	302,694
2021-11-05	0.360	0.360	0.340	0.350	6.300	79,094
2021-11-04	0.305	0.380	0.295	0.350	6.300	462,383
2021-11-03	0.310	0.310	0.290	0.295	5.310	95,244
2021-11-02	0.305	0.315	0.305	0.310	5.580	14,772
2021-11-01	0.310	0.310	0.300	0.310	5.580	15,789
2021-10-29	0.310	0.310	0.300	0.300	5.400	15,639
2021-10-28	0.310	0.310	0.305	0.305	5.490	8,244
2021-10-27	0.310	0.310	0.300	0.305	5.490	27,533
2021-10-26	0.315	0.315	0.305	0.310	5.580	68,800
2021-10-25	0.305	0.315	0.305	0.305	5.490	22,044
2021-10-22	0.300	0.310	0.300	0.305	5.490	10,944
2021-10-21	0.310	0.310	0.300	0.305	5.490	42,928
2021-10-20	0.310	0.325	0.310	0.310	5.580	40,161
2021-10-19	0.315	0.320	0.310	0.310	5.580	23,272
2021-10-18	0.335	0.335	0.310	0.310	5.580	40,622

← NewerPage 21 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.