Electra Battery Materials Corp (ELBM) Historical Prices

Time Period

Events

TSE:ELBM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.64	0.64	0.57	0.57	0.57	-5.00%	147,864	1.53
Oct 29, 2026	0.62	0.63	0.60	0.60	0.60	-6.98%	275,353	2.98
Oct 28, 2026	0.67	0.67	0.61	0.65	0.65	-2.27%	67,709	0.74
Oct 27, 2026	0.63	0.66	0.63	0.66	0.66	+3.13%	72,131	0.76
Oct 26, 2026	0.67	0.67	0.61	0.64	0.64	-1.54%	89,751	0.95
Oct 23, 2026	0.56	0.66	0.56	0.65	0.65	+14.04%	286,504	3.14
Oct 22, 2026	0.56	0.57	0.53	0.57	0.57	+1.79%	139,846	1.55
Oct 21, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	271,050	3.11
Oct 20, 2026	0.62	0.64	0.56	0.60	0.60	-4.76%	440,698	5.45
Oct 19, 2026	0.68	0.68	0.62	0.63	0.63	-5.97%	67,960	0.83
Oct 16, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	53,619	0.65
Oct 15, 2026	0.65	0.70	0.61	0.68	0.68	+4.62%	307,634	3.91
Oct 14, 2026	0.69	0.69	0.63	0.65	0.65	-5.80%	148,504	1.79
Oct 13, 2026	0.71	0.72	0.67	0.69	0.69	-4.17%	268,446	3.34
Oct 12, 2026	0.72	0.73	0.71	0.72	0.72	+0.00%	0	0.00
Oct 09, 2026	0.72	0.73	0.71	0.72	0.72	+0.00%	55,247	0.69
Oct 08, 2026	0.71	0.73	0.71	0.72	0.72	+0.00%	108,188	1.35
Oct 07, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	54,394	0.68
Oct 06, 2026	0.74	0.74	0.73	0.73	0.73	+1.39%	56,262	0.71
Oct 05, 2026	0.75	0.75	0.72	0.72	0.72	+0.00%	39,518	0.50
Oct 02, 2026	0.73	0.73	0.71	0.72	0.72	+0.00%	57,993	0.69
Oct 01, 2026	0.74	0.74	0.71	0.72	0.72	+1.41%	41,730	0.50
Sep 30, 2026	0.75	0.75	0.71	0.71	0.71	-2.07%	254,535	3.14
Sep 29, 2026	0.76	0.76	0.72	0.73	0.73	-3.33%	64,929	0.79
Sep 28, 2026	0.75	0.76	0.74	0.75	0.75	-1.96%	42,500	0.52
Sep 25, 2026	0.79	0.79	0.76	0.77	0.77	-3.16%	7,664	0.09
Sep 24, 2026	0.79	0.79	0.73	0.79	0.79	+2.60%	85,810	0.99
Sep 23, 2026	0.82	0.82	0.75	0.77	0.77	-4.94%	39,833	0.45
Sep 22, 2026	0.84	0.84	0.80	0.81	0.81	-1.22%	114,684	1.32
Sep 21, 2026	0.79	0.82	0.79	0.82	0.82	+3.80%	40,777	0.46
Sep 18, 2026	0.77	0.79	0.76	0.79	0.79	+2.60%	24,214	0.27
Sep 17, 2026	0.75	0.77	0.75	0.77	0.77	+2.67%	22,602	0.25
Sep 16, 2026	0.77	0.80	0.75	0.75	0.75	+0.00%	67,431	0.74
Sep 15, 2026	0.77	0.77	0.73	0.75	0.75	+4.17%	23,453	0.26
Sep 14, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	75,129	0.82
Sep 11, 2026	0.79	0.79	0.73	0.77	0.77	+1.32%	92,981	1.03
Sep 10, 2026	0.79	0.79	0.74	0.76	0.76	-2.56%	92,305	1.03
Sep 09, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	37,008	0.41
Sep 08, 2026	0.83	0.83	0.80	0.80	0.80	+0.00%	39,322	0.44
Sep 07, 2026	0.78	0.82	0.77	0.80	0.80	+0.00%	0	0.00
Sep 04, 2026	0.78	0.82	0.77	0.80	0.80	+2.56%	102,812	1.13
Sep 03, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	67,582	0.74
Sep 02, 2026	0.83	0.83	0.78	0.79	0.79	-2.47%	73,470	0.79
Sep 01, 2026	0.85	0.85	0.80	0.81	0.81	-1.22%	54,042	0.56
Aug 31, 2026	0.86	0.86	0.82	0.82	0.82	+0.00%	65,597	0.68
Aug 28, 2026	0.87	0.87	0.82	0.82	0.82	-4.65%	98,591	0.96
Aug 27, 2026	0.87	0.87	0.84	0.86	0.86	+3.61%	76,676	0.73
Aug 26, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	17,856	0.16
Aug 25, 2026	0.87	0.87	0.84	0.84	0.84	+2.44%	32,198	0.29
Aug 24, 2026	0.88	0.88	0.82	0.82	0.82	-3.53%	60,062	0.54

Electra Battery Materials Corp historical prices

Electra Battery Materials Corp (ELBM) Historical Prices

Become an Expert with TipRanks Premium