Dark

ELBM
Electra Battery Materials Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:32:13 PM EDT

0.6200USD-1.647%(-0.0103)892,062

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:22:30 AM EDT

0.6240USD-0.224%(-0.0014)0

After-hours

Aug 7, 2026 4:55:30 PM EDT

0.6100USD-0.829%(-0.0100)27,472

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.634200	0.634200	0.580000	0.600000	-4.061%	922,127	0.000%
2026-08-06	0.610000	0.647900	0.568600	0.625400	+5.109%	817,013	-4.061%
2026-08-05	0.555000	0.600000	0.540000	0.595000	+9.315%	470,776	+0.840%
2026-08-04	0.498650	0.553000	0.492000	0.544300	+11.127%	372,096	+10.233%
2026-08-03	0.513000	0.514800	0.485500	0.489800	-4.708%	443,732	+22.499%
2026-07-31	0.510000	0.525000	0.500000	0.514000	+1.501%	390,795	+16.732%
2026-07-30	0.490000	0.514900	0.490000	0.506400	+1.728%	381,764	+18.483%
2026-07-29	0.510000	0.523399	0.493000	0.497800	-3.057%	496,453	+20.530%
2026-07-28	0.510000	0.519600	0.498600	0.513500	-0.097%	288,537	+16.845%
2026-07-27	0.520400	0.523500	0.507400	0.514000	+1.883%	237,327	+16.732%
2026-07-24	0.530000	0.537500	0.500400	0.504500	-4.847%	339,424	+18.930%
2026-07-23	0.541500	0.545000	0.525400	0.530200	-2.840%	170,089	+13.165%
2026-07-22	0.557900	0.568000	0.535200	0.545700	+4.400%	275,525	+9.951%
2026-07-21	0.518000	0.541900	0.501500	0.522700	+1.298%	208,047	+14.789%
2026-07-20	0.516000	0.532000	0.498100	0.516000	+2.994%	401,849	+16.279%
2026-07-17	0.532300	0.535100	0.501000	0.501000	-6.947%	587,112	+19.760%
2026-07-16	0.563000	0.570250	0.538000	0.538400	-5.577%	292,365	+11.441%
2026-07-15	0.566000	0.586049	0.558900	0.570200	-1.213%	77,424	+5.226%
2026-07-14	0.559500	0.598500	0.559500	0.577200	+3.832%	330,589	+3.950%
2026-07-13	0.565200	0.565200	0.542000	0.555900	-2.234%	283,992	+7.933%
2026-07-10	0.576700	0.576700	0.560300	0.568600	-1.405%	155,490	+5.522%
2026-07-09	0.580000	0.580000	0.552200	0.576700	+1.926%	168,037	+4.040%
2026-07-08	0.562000	0.571400	0.546400	0.565800	-0.980%	258,263	+6.045%
2026-07-07	0.569200	0.574000	0.535000	0.571400	+0.387%	685,664	+5.005%
2026-07-06	0.569900	0.578900	0.563600	0.569200	+1.101%	200,760	+5.411%
2026-07-02	0.591700	0.607000	0.550000	0.563000	-2.646%	391,565	+6.572%
2026-07-01	0.603300	0.609900	0.570200	0.578300	-4.223%	303,082	+3.752%
2026-06-30	0.542500	0.604500	0.533600	0.603800	+14.791%	777,562	-0.629%
2026-06-29	0.519700	0.537999	0.501000	0.526000	+1.212%	320,672	+14.068%
2026-06-26	0.510000	0.530500	0.505100	0.519700	-0.058%	524,114	+15.451%
2026-06-25	0.520000	0.536500	0.508000	0.520000	-1.979%	500,675	+15.385%
2026-06-24	0.570000	0.571500	0.512000	0.530500	-5.890%	883,769	+13.101%
2026-06-23	0.580000	0.596100	0.553400	0.563700	-1.743%	339,304	+6.440%
2026-06-22	0.590000	0.600000	0.572500	0.573700	+0.649%	343,041	+4.584%
2026-06-18	0.580000	0.594800	0.570000	0.570000	+0.547%	544,550	+5.263%
2026-06-17	0.605000	0.629200	0.564100	0.566900	-7.081%	749,756	+5.839%
2026-06-16	0.616000	0.619899	0.600100	0.610100	-0.942%	396,703	-1.655%
2026-06-15	0.630000	0.637100	0.613400	0.615900	+3.235%	422,274	-2.582%
2026-06-12	0.636700	0.644899	0.591100	0.596600	-5.045%	769,889	+0.570%
2026-06-11	0.618700	0.640000	0.597000	0.628300	+2.146%	343,419	-4.504%
2026-06-10	0.595500	0.640000	0.588610	0.615100	+0.836%	907,696	-2.455%
2026-06-09	0.641200	0.666000	0.590000	0.610000	-1.929%	706,176	-1.639%
2026-06-08	0.666600	0.674000	0.615700	0.622000	-3.491%	654,344	-3.537%
2026-06-05	0.720000	0.721900	0.636100	0.644500	-7.929%	1,353,147	-6.905%
2026-06-04	0.682500	0.721000	0.675000	0.700000	+5.453%	849,459	-14.286%
2026-06-03	0.720400	0.730000	0.663800	0.663800	-10.539%	948,899	-9.611%
2026-06-02	0.705150	0.770000	0.690100	0.742000	+6.304%	2,810,630	-19.137%
2026-06-01	0.661750	0.720000	0.660600	0.698000	+6.924%	2,516,838	-14.040%
2026-05-29	0.660900	0.670000	0.634000	0.652800	+6.233%	2,196,158	-8.088%
2026-05-28	0.607300	0.625500	0.599000	0.614500	+0.081%	684,873	-2.360%
2026-05-27	0.633000	0.633000	0.605800	0.614000	-3.002%	335,268	-2.280%
2026-05-26	0.610100	0.643900	0.610100	0.633000	+3.263%	684,754	-5.213%
2026-05-22	0.605200	0.625000	0.600100	0.613000	+0.525%	557,608	-2.121%
2026-05-21	0.593400	0.626000	0.590000	0.609800	+1.128%	418,957	-1.607%
2026-05-20	0.581000	0.614300	0.572600	0.603000	+6.443%	430,034	-0.498%
2026-05-19	0.584600	0.589500	0.558700	0.566500	-1.530%	695,328	+5.914%
2026-05-18	0.602000	0.611250	0.570200	0.575300	-4.005%	471,379	+4.293%
2026-05-15	0.600000	0.610500	0.588000	0.599300	-3.261%	636,838	+0.117%
2026-05-14	0.617400	0.620000	0.600000	0.619500	+0.340%	618,113	-3.148%
2026-05-13	0.620300	0.639100	0.610100	0.617400	-0.660%	611,183	-2.818%
2026-05-12	0.637900	0.639600	0.607100	0.621500	-3.253%	926,728	-3.459%
2026-05-11	0.635100	0.660800	0.630200	0.642400	-0.264%	611,811	-6.600%
2026-05-08	0.660000	0.677800	0.619900	0.644100	-1.963%	844,500	-6.847%
2026-05-07	0.676500	0.676500	0.640000	0.657000	+0.152%	1,192,536	-8.676%
2026-05-06	0.688200	0.688200	0.650000	0.656000	+0.153%	1,488,555	-8.537%
2026-05-05	0.637050	0.670000	0.630000	0.655000	+8.750%	4,182,830	-8.397%
2026-05-04	0.699300	0.730000	0.588000	0.602300	+2.606%	9,070,951	-0.382%
2026-05-01	0.612300	0.612300	0.580100	0.587000	-2.895%	265,220	+2.215%
2026-04-30	0.567400	0.651800	0.566000	0.604500	+7.773%	582,614	-0.744%
2026-04-29	0.599900	0.599900	0.552000	0.560900	-5.636%	481,910	+6.971%
2026-04-28	0.612400	0.619800	0.591300	0.594400	-3.208%	366,258	+0.942%
2026-04-27	0.630000	0.643400	0.612200	0.614100	-2.338%	309,428	-2.296%
2026-04-24	0.606000	0.628800	0.598499	0.628800	+6.216%	342,364	-4.580%
2026-04-23	0.630000	0.630000	0.588100	0.592000	-3.583%	599,912	+1.351%
2026-04-22	0.623900	0.656450	0.605000	0.614000	-3.580%	833,214	-2.280%
2026-04-21	0.660000	0.680500	0.618000	0.636800	-6.270%	961,067	-5.779%
2026-04-20	0.690000	0.690000	0.656501	0.679400	+0.652%	436,477	-11.687%
2026-04-17	0.653000	0.708500	0.650000	0.675000	+0.357%	1,065,338	-11.111%
2026-04-16	0.675300	0.685000	0.646900	0.672600	-0.488%	1,152,130	-10.794%
2026-04-15	0.618000	0.675900	0.614000	0.675900	+6.777%	889,178	-11.229%
2026-04-14	0.599000	0.666900	0.599000	0.633000	+4.801%	993,429	-5.213%
2026-04-13	0.585000	0.614700	0.581500	0.604000	+2.200%	440,307	-0.662%
2026-04-10	0.584000	0.610000	0.568500	0.591000	+4.417%	600,560	+1.523%
2026-04-09	0.592900	0.607700	0.561400	0.566000	-2.799%	683,915	+6.007%
2026-04-08	0.610000	0.630000	0.572000	0.582300	+1.623%	581,115	+3.040%
2026-04-07	0.621700	0.622000	0.573000	0.573000	-7.476%	411,402	+4.712%
2026-04-06	0.600400	0.650000	0.600100	0.619300	+4.611%	453,912	-3.116%
2026-04-02	0.563000	0.600000	0.550000	0.592000	+1.893%	387,238	+1.351%
2026-04-01	0.573000	0.620100	0.572500	0.581000	+3.750%	810,673	+3.270%
2026-03-31	0.520000	0.570000	0.511888	0.560000	+11.354%	664,957	+7.143%
2026-03-30	0.550000	0.550000	0.500100	0.502900	-8.012%	533,913	+19.308%
2026-03-27	0.560900	0.577400	0.535000	0.546700	-2.392%	673,100	+9.749%
2026-03-26	0.574000	0.593900	0.560100	0.560100	-3.481%	328,706	+7.124%
2026-03-25	0.573400	0.604100	0.570100	0.580300	+2.890%	444,126	+3.395%
2026-03-24	0.580100	0.591200	0.560000	0.564000	-2.926%	643,378	+6.383%
2026-03-23	0.558300	0.600000	0.544100	0.581000	+6.606%	862,115	+3.270%
2026-03-20	0.575000	0.590000	0.535000	0.545000	-5.052%	1,254,778	+10.092%
2026-03-19	0.579000	0.596400	0.556500	0.574000	-3.594%	1,194,479	+4.530%
2026-03-18	0.639900	0.640300	0.585000	0.595400	-6.428%	1,405,656	+0.773%
2026-03-17	0.657300	0.669900	0.636300	0.636300	-2.557%	625,320	-5.705%
2026-03-16	0.665500	0.675000	0.650000	0.653000	+0.338%	500,511	-8.116%
2026-03-13	0.701000	0.708200	0.645400	0.650800	-4.575%	1,011,568	-7.806%
2026-03-12	0.730000	0.736337	0.682000	0.682000	-3.125%	322,356	-12.023%
2026-03-11	0.700000	0.737900	0.700000	0.704000	-2.897%	421,657	-14.773%
2026-03-10	0.689800	0.770000	0.680000	0.725000	+8.859%	1,636,975	-17.241%
2026-03-09	0.683000	0.684471	0.642000	0.666000	-4.214%	1,183,214	-9.910%
2026-03-06	0.690000	0.719200	0.670200	0.695300	-3.256%	1,224,861	-13.706%
2026-03-05	0.710000	0.745000	0.705000	0.718700	-3.621%	722,694	-16.516%
2026-03-04	0.694300	0.747200	0.690000	0.745700	+2.558%	845,231	-19.539%
2026-03-03	0.745000	0.745000	0.699900	0.727100	-1.075%	1,501,581	-17.480%
2026-03-02	0.736600	0.747500	0.725100	0.735000	0.000%	748,555	-18.367%
2026-02-27	0.809500	0.809500	0.735000	0.735000	-6.667%	1,849,284	-18.367%
2026-02-26	0.812500	0.812500	0.787000	0.787500	-1.427%	458,566	-23.810%
2026-02-25	0.800000	0.809900	0.790000	0.798900	+2.423%	555,582	-24.897%
2026-02-24	0.810000	0.829600	0.780000	0.780000	-2.695%	701,599	-23.077%
2026-02-23	0.808000	0.839900	0.790000	0.801600	-4.344%	939,700	-25.150%
2026-02-20	0.852800	0.869900	0.822800	0.838000	-1.874%	664,150	-28.401%
2026-02-19	0.845000	0.860800	0.841600	0.854000	+1.594%	196,681	-29.742%
2026-02-18	0.855000	0.870000	0.840100	0.840600	+0.071%	286,319	-28.622%
2026-02-17	0.850000	0.855200	0.825000	0.840000	-2.439%	621,100	-28.571%
2026-02-13	0.844950	0.884900	0.844950	0.861000	+2.500%	371,330	-30.314%
2026-02-12	0.877400	0.886500	0.833200	0.840000	-4.545%	545,078	-28.571%
2026-02-11	0.927500	0.940000	0.875000	0.880000	-1.124%	426,062	-31.818%
2026-02-10	0.913000	0.940000	0.890000	0.890000	-1.636%	464,946	-32.584%
2026-02-09	0.898300	0.919500	0.880000	0.904800	+0.533%	612,831	-33.687%
2026-02-06	0.865000	0.930000	0.843000	0.900000	+4.895%	988,327	-33.333%
2026-02-05	0.880000	0.908700	0.843000	0.858000	-8.723%	1,559,534	-30.070%
2026-02-04	0.926300	0.949500	0.880000	0.940000	-3.093%	1,188,915	-36.170%
2026-02-03	0.950000	0.980000	0.892100	0.970000	+6.406%	1,992,232	-38.144%
2026-02-02	0.940000	0.950000	0.900000	0.911600	+0.176%	788,047	-34.182%
2026-01-30	0.955500	1.010000	0.900000	0.910000	-9.901%	1,760,921	-34.066%
2026-01-29	1.040000	1.060000	0.950000	1.010000	-4.717%	1,549,076	-40.594%
2026-01-28	1.050000	1.065000	1.010000	1.060000	+2.913%	984,352	-43.396%
2026-01-27	1.060000	1.080000	0.980100	1.030000	-0.962%	1,690,710	-41.748%
2026-01-26	1.200000	1.230000	1.030000	1.040000	-12.605%	3,673,040	-42.308%
2026-01-23	1.240000	1.250000	1.150000	1.190000	0.000%	3,406,458	-49.580%
2026-01-22	1.060000	1.210000	1.020000	1.190000	+14.423%	5,126,443	-49.580%
2026-01-21	0.966400	1.099000	0.958900	1.040000	+9.474%	4,492,330	-42.308%
2026-01-20	0.929000	0.978800	0.923100	0.950000	+3.554%	1,282,618	-36.842%
2026-01-16	0.890000	0.935000	0.880000	0.917400	+3.055%	935,591	-34.598%
2026-01-15	0.934800	0.935000	0.890200	0.890200	-1.199%	905,219	-32.599%
2026-01-14	0.901000	0.934500	0.900200	0.901000	-0.442%	799,972	-33.407%
2026-01-13	0.950000	0.950000	0.905000	0.905000	-4.304%	475,746	-33.702%
2026-01-12	0.915000	0.951000	0.915000	0.945700	+3.923%	851,824	-36.555%
2026-01-09	0.939200	0.967700	0.910000	0.910000	0.000%	627,598	-34.066%
2026-01-08	0.950000	0.950000	0.910000	0.910000	-2.674%	451,266	-34.066%
2026-01-07	0.945000	0.965000	0.916800	0.935000	+2.544%	767,512	-35.829%
2026-01-06	0.940000	0.949900	0.890000	0.911800	+0.474%	600,925	-34.196%
2026-01-05	0.910000	0.955900	0.907500	0.907500	+3.113%	1,018,518	-33.884%
2026-01-02	0.839800	0.909000	0.830100	0.880100	+10.013%	692,067	-31.826%
2025-12-31	0.825500	0.871300	0.790000	0.800000	-3.614%	1,237,270	-25.000%
2025-12-30	0.837400	0.854600	0.830000	0.830000	0.000%	540,972	-27.711%
2025-12-29	0.865000	0.880000	0.830000	0.830000	-5.789%	1,160,769	-27.711%
2025-12-26	0.890000	0.901400	0.850000	0.881000	+1.055%	593,029	-31.896%
2025-12-24	0.880000	0.898600	0.862400	0.871800	+2.384%	516,079	-31.177%
2025-12-23	0.920000	0.920000	0.851000	0.851500	-6.429%	1,154,960	-29.536%
2025-12-22	0.930000	0.965010	0.910000	0.910000	-1.876%	700,539	-34.066%
2025-12-19	0.858100	0.957400	0.855100	0.927400	+8.265%	789,682	-35.303%
2025-12-18	0.885500	0.885500	0.840000	0.856600	-0.395%	873,846	-29.956%
2025-12-17	0.950000	0.950000	0.860000	0.860000	-6.062%	847,362	-30.233%
2025-12-16	0.897650	0.930000	0.861000	0.915500	+4.034%	996,975	-34.462%
2025-12-15	0.928000	0.931800	0.880000	0.880000	-4.348%	1,156,864	-31.818%
2025-12-12	0.980000	0.980000	0.920000	0.920000	-6.122%	1,078,036	-34.783%
2025-12-11	1.020000	1.020000	0.960000	0.980000	-1.010%	874,098	-38.776%
2025-12-10	1.030000	1.030000	0.980000	0.990000	-4.808%	610,752	-39.394%
2025-12-09	1.040000	1.049700	1.000000	1.040000	-0.952%	513,895	-42.308%
2025-12-08	1.000000	1.070000	0.965000	1.050000	+2.941%	946,682	-42.857%
2025-12-05	1.070000	1.099900	1.005000	1.020000	-1.923%	925,545	-41.176%
2025-12-04	1.000000	1.060000	0.980000	1.040000	+4.135%	1,189,386	-42.308%
2025-12-03	0.930000	1.010000	0.930000	0.998700	+6.813%	792,027	-39.922%
2025-12-02	0.960000	0.965400	0.930100	0.935000	-2.176%	617,169	-35.829%
2025-12-01	0.980000	0.994900	0.950100	0.955800	-4.420%	651,507	-37.225%
2025-11-28	0.940000	1.020000	0.930000	1.000000	+6.952%	994,069	-40.000%
2025-11-26	0.981500	0.990000	0.914000	0.935000	-3.628%	1,061,766	-35.829%
2025-11-25	0.945000	0.980000	0.900100	0.970200	+5.228%	1,323,338	-38.157%
2025-11-24	0.862500	0.944000	0.850100	0.922000	+8.534%	1,378,790	-34.924%
2025-11-21	0.880000	0.900000	0.836000	0.849500	-4.422%	1,331,801	-29.370%
2025-11-20	0.974700	1.010000	0.880000	0.888800	-6.037%	1,420,521	-32.493%
2025-11-19	0.900000	0.950000	0.880000	0.945900	+5.100%	1,216,140	-36.568%
2025-11-18	0.868900	0.910100	0.868400	0.900000	+3.448%	1,256,518	-33.333%
2025-11-17	0.932500	0.958000	0.864900	0.870000	-7.338%	1,532,644	-31.034%
2025-11-14	0.920000	0.949900	0.900000	0.938900	-2.482%	2,169,736	-36.095%
2025-11-13	1.030000	1.030000	0.951400	0.962800	-6.524%	1,893,426	-37.682%
2025-11-12	1.020000	1.040000	1.000000	1.030000	0.000%	1,772,180	-41.748%
2025-11-11	1.060000	1.080000	1.000000	1.030000	-6.364%	2,405,268	-41.748%
2025-11-10	1.100000	1.150000	1.060000	1.100000	+5.769%	5,400,024	-45.455%
2025-11-07	0.934800	1.060000	0.920000	1.040000	+9.670%	3,357,815	-42.308%
2025-11-06	1.020000	1.020000	0.920000	0.948300	-9.686%	4,228,700	-36.729%
2025-11-05	1.080000	1.120000	1.020000	1.050000	+7.034%	6,484,885	-42.857%
2025-11-04	1.000000	1.040000	0.970000	0.981000	-5.673%	3,365,240	-38.838%
2025-11-03	1.275000	1.280000	1.010000	1.040000	-18.750%	7,093,325	-42.308%
2025-10-31	1.390000	1.400000	1.240000	1.280000	-8.571%	3,973,790	-53.125%
2025-10-30	1.450000	1.479900	1.330000	1.400000	-4.762%	4,683,665	-57.143%
2025-10-29	1.420000	1.520000	1.370000	1.470000	+4.255%	4,381,124	-59.184%
2025-10-28	1.440000	1.460000	1.350000	1.410000	-6.000%	3,400,043	-57.447%
2025-10-27	1.530000	1.539900	1.310000	1.500000	+1.351%	9,032,457	-60.000%
2025-10-24	1.640000	1.650000	1.430000	1.480000	-13.953%	12,442,240	-59.459%
2025-10-23	1.840000	1.910000	1.560000	1.720000	+3.614%	22,352,894	-65.116%
2025-10-22	1.500000	1.805000	1.450000	1.660000	+0.606%	15,440,495	-63.855%
2025-10-21	1.750000	1.807500	1.600000	1.650000	-20.673%	9,814,081	-63.636%
2025-10-20	2.175000	2.500000	1.880100	2.080000	-6.306%	11,586,212	-71.154%
2025-10-17	2.640000	2.650000	1.850000	2.220000	+35.366%	61,264,615	-72.973%
2025-10-16	2.350000	2.450000	1.600000	1.640000	-29.004%	26,916,255	-63.415%
2025-10-15	4.270000	4.282300	2.170000	2.310000	-50.955%	25,420,451	-74.026%
2025-10-14	6.220000	6.320000	4.210000	4.710000	-32.906%	21,283,782	-87.261%
2025-10-13	3.300000	8.700000	3.270000	7.020000	+325.455%	197,012,257	-91.453%
2025-10-10	2.050000	2.320000	1.640200	1.650000	-12.698%	3,138,937	-63.636%
2025-10-09	2.070000	2.340000	1.830000	1.890000	-16.000%	2,769,791	-68.254%
2025-10-08	1.680000	2.390000	1.680000	2.250000	+37.195%	5,933,016	-73.333%
2025-10-07	1.490000	1.650000	1.480000	1.640000	+16.312%	3,951,559	-63.415%
2025-10-06	1.310000	1.422000	1.270200	1.410000	+18.487%	1,458,409	-57.447%
2025-10-03	1.260000	1.330000	1.145000	1.190000	-3.252%	1,319,922	-49.580%
2025-10-02	1.500000	1.504600	1.205000	1.230000	-18.000%	1,715,240	-51.220%
2025-10-01	1.205000	1.590000	1.205000	1.500000	+22.951%	3,419,267	-60.000%
2025-09-30	1.100000	1.235000	1.100000	1.220000	+9.910%	1,550,900	-50.820%
2025-09-29	1.070000	1.150000	1.060000	1.110000	+4.717%	1,747,848	-45.946%
2025-09-26	1.280000	1.280000	1.010000	1.060000	+0.952%	20,828,289	-43.396%
2025-09-25	1.030000	1.220000	1.010000	1.050000	+5.847%	10,963,761	-42.857%
2025-09-24	1.020000	1.040000	0.979700	0.992000	-2.745%	203,433	-39.516%
2025-09-23	1.090000	1.090000	0.983500	1.020000	-5.116%	488,873	-41.176%
2025-09-22	1.070000	1.100000	1.050000	1.075000	+0.467%	216,613	-44.186%
2025-09-19	1.030000	1.150000	0.990000	1.070000	-1.835%	390,689	-43.925%
2025-09-18	0.900000	1.100000	0.900000	1.090000	+16.827%	626,410	-44.954%
2025-09-17	1.050000	1.050000	0.930000	0.933000	-6.700%	323,949	-35.691%
2025-09-16	0.920000	1.085000	0.920000	1.000000	+10.865%	1,447,251	-40.000%
2025-09-15	0.880000	0.964000	0.831000	0.902000	+1.348%	1,159,177	-33.481%
2025-09-12	1.270000	1.290000	0.890000	0.890000	+4.094%	15,509,232	-32.584%
2025-09-11	0.854900	0.872550	0.835000	0.855000	+0.012%	86,098	-29.825%
2025-09-10	0.850000	0.870000	0.840000	0.854900	-0.012%	44,722	-29.816%
2025-09-09	0.860000	0.876900	0.849800	0.855000	-0.384%	95,834	-29.825%
2025-09-08	0.852000	0.860000	0.835000	0.858300	-0.012%	47,275	-30.094%
2025-09-05	0.870000	0.890000	0.849600	0.858400	-1.079%	71,732	-30.103%
2025-09-04	0.878000	0.878000	0.835101	0.867762	-1.172%	44,705	-30.857%
2025-09-03	0.928200	0.929899	0.865000	0.878049	-3.511%	98,593	-31.667%
2025-09-02	0.900000	0.921600	0.899700	0.910000	-0.568%	36,931	-34.066%
2025-08-29	0.890000	0.918900	0.890000	0.915200	+1.689%	47,787	-34.441%
2025-08-28	0.910000	0.920000	0.900000	0.900000	0.000%	86,140	-33.333%
2025-08-27	0.910000	0.919800	0.891700	0.900000	-1.099%	51,466	-33.333%
2025-08-26	0.950000	0.970000	0.901600	0.910000	-2.151%	43,890	-34.066%
2025-08-25	0.960900	0.989000	0.890100	0.930000	-2.618%	124,650	-35.484%
2025-08-22	0.980000	1.040000	0.950000	0.955000	+0.495%	193,486	-37.173%
2025-08-21	1.040000	1.090000	0.770000	0.950300	-9.495%	964,002	-36.862%
2025-08-20	1.080000	1.080000	1.030000	1.050000	+1.449%	41,371	-42.857%
2025-08-19	1.090000	1.090000	1.025000	1.035000	-1.061%	39,238	-42.029%
2025-08-18	1.090000	1.108000	1.030000	1.046100	-1.775%	71,162	-42.644%
2025-08-15	1.100000	1.200000	1.020000	1.065000	-5.752%	124,639	-43.662%
2025-08-14	1.160000	1.160000	1.120000	1.130000	-4.641%	58,669	-46.903%
2025-08-13	1.180000	1.205000	1.160000	1.185000	+1.282%	94,262	-49.367%
2025-08-12	1.210000	1.210000	1.160000	1.170000	-2.500%	43,753	-48.718%
2025-08-11	1.270000	1.300000	1.190000	1.200000	-3.226%	137,801	-50.000%
2025-08-08	1.200000	1.260000	1.190000	1.240000	+3.766%	239,351	-51.613%
2025-08-07	1.140000	1.220000	1.130100	1.195000	+4.367%	158,648	-49.791%
2025-08-06	1.180000	1.180000	1.115000	1.145000	-1.293%	95,333	-47.598%
2025-08-05	1.110000	1.170000	1.110000	1.160000	+6.422%	59,552	-48.276%
2025-08-04	1.100000	1.110000	1.070000	1.090000	-1.357%	84,419	-44.954%
2025-08-01	1.140000	1.151100	1.100000	1.105000	-4.329%	89,450	-45.701%
2025-07-31	1.140000	1.170000	1.130000	1.155000	+2.212%	16,883	-48.052%
2025-07-30	1.210000	1.238400	1.130000	1.130000	-8.130%	79,893	-46.903%
2025-07-29	1.290000	1.290000	1.170000	1.230000	-1.600%	58,259	-51.220%
2025-07-28	1.280000	1.280000	1.220000	1.250000	-3.101%	74,043	-52.000%
2025-07-25	1.300000	1.310000	1.265000	1.290000	-0.386%	73,423	-53.488%
2025-07-24	1.270000	1.305000	1.260000	1.295000	0.000%	87,449	-53.668%
2025-07-23	1.300000	1.310000	1.230000	1.295000	+3.600%	137,084	-53.668%
2025-07-22	1.270000	1.280000	1.230000	1.250000	-0.794%	102,522	-52.000%
2025-07-21	1.290000	1.319000	1.240000	1.260000	-0.787%	170,423	-52.381%
2025-07-18	1.290000	1.290000	1.240000	1.270000	0.000%	279,993	-52.756%
2025-07-17	1.170000	1.300000	1.160000	1.270000	+7.627%	378,695	-52.756%
2025-07-16	1.190000	1.200000	1.160000	1.180000	-1.255%	63,628	-49.153%
2025-07-15	1.210000	1.220000	1.170000	1.195000	-2.049%	124,481	-49.791%
2025-07-14	1.200000	1.250000	1.130000	1.220000	+4.336%	298,854	-50.820%
2025-07-11	1.140000	1.170000	1.140000	1.169300	+1.678%	63,427	-48.687%
2025-07-10	1.150000	1.150000	1.127700	1.150000	+0.877%	55,697	-47.826%
2025-07-09	1.120000	1.140000	1.080000	1.140000	+3.167%	153,688	-47.368%
2025-07-08	1.120000	1.120000	1.081800	1.105000	-1.778%	54,295	-45.701%
2025-07-07	1.100000	1.130000	1.090000	1.125000	+4.167%	117,301	-46.667%
2025-07-03	1.130000	1.130000	1.065000	1.080000	-4.425%	114,399	-44.444%
2025-07-02	1.060000	1.140000	1.060000	1.130000	+5.607%	97,490	-46.903%
2025-07-01	1.050000	1.075000	1.050000	1.070000	-0.465%	31,465	-43.925%
2025-06-30	1.070000	1.100000	1.060000	1.075000	-0.463%	110,299	-44.186%
2025-06-27	1.090000	1.094800	1.070000	1.080000	-0.917%	52,372	-44.444%
2025-06-26	1.070000	1.100000	1.070000	1.090000	+0.926%	58,761	-44.954%
2025-06-25	1.110000	1.110000	1.060000	1.080000	-1.370%	71,073	-44.444%
2025-06-24	1.150000	1.150000	1.070000	1.095000	+1.323%	109,590	-45.205%
2025-06-23	1.080000	1.110000	1.050100	1.080700	+1.953%	86,901	-44.480%
2025-06-20	1.090000	1.140000	1.060000	1.060000	+1.923%	251,600	-43.396%
2025-06-18	1.040000	1.080000	1.020000	1.040000	-3.704%	163,032	-42.308%
2025-06-17	1.060000	1.090000	1.060000	1.080000	-0.917%	64,330	-44.444%
2025-06-16	1.070000	1.100000	1.069800	1.090000	0.000%	93,425	-44.954%
2025-06-13	1.049900	1.100000	1.030000	1.090000	+1.869%	63,551	-44.954%
2025-06-12	1.070000	1.080000	1.040000	1.070000	+0.943%	68,526	-43.925%
2025-06-11	1.090000	1.129700	1.010000	1.060000	-2.752%	130,305	-43.396%
2025-06-10	1.120000	1.120000	1.080000	1.090000	-3.540%	171,285	-44.954%
2025-06-09	1.100000	1.140000	1.050000	1.130000	+2.727%	294,720	-46.903%
2025-06-06	1.080000	1.280000	1.065000	1.100000	+6.796%	12,206,345	-45.455%
2025-06-05	1.030000	1.074400	1.020000	1.030000	+1.799%	59,135	-41.748%
2025-06-04	1.000000	1.030000	0.981600	1.011800	+2.461%	32,132	-40.700%
2025-06-03	0.990000	0.995000	0.978000	0.987500	-0.253%	44,594	-39.241%
2025-06-02	0.990001	1.000000	0.986100	0.990000	-0.861%	23,043	-39.394%
2025-05-30	0.990000	1.009900	0.990000	0.998600	-1.129%	20,356	-39.916%
2025-05-29	1.000000	1.010000	0.990000	1.010000	+1.000%	26,971	-40.594%
2025-05-28	1.000000	1.019900	0.990100	1.000000	-0.498%	27,696	-40.000%
2025-05-27	1.020000	1.040000	1.000000	1.005000	-2.427%	30,626	-40.299%
2025-05-23	1.060000	1.070000	1.030000	1.030000	-2.370%	16,876	-41.748%
2025-05-22	1.070000	1.090000	1.030000	1.055000	-0.939%	43,814	-43.128%
2025-05-21	1.040000	1.094300	1.040000	1.065000	+4.412%	126,764	-43.662%
2025-05-20	0.990000	1.037800	0.990000	1.020000	+0.990%	71,916	-41.176%
2025-05-19	1.030000	1.030000	1.000000	1.010000	-1.942%	10,738	-40.594%
2025-05-16	1.050000	1.050000	0.989800	1.030000	+3.000%	48,345	-41.748%
2025-05-15	1.030000	1.030000	0.980000	1.000000	-1.961%	37,687	-40.000%
2025-05-14	1.060000	1.060000	0.955300	1.020000	0.000%	81,783	-41.176%
2025-05-13	1.050000	1.050000	0.990100	1.020000	-0.284%	58,019	-41.176%
2025-05-12	1.060000	1.060000	1.020000	1.022900	-2.115%	27,042	-41.343%
2025-05-09	1.020000	1.065500	1.020000	1.045000	-1.415%	15,307	-42.584%
2025-05-08	1.070000	1.090000	1.050000	1.060000	-0.935%	18,747	-43.396%
2025-05-07	1.090000	1.092900	1.050000	1.070000	-1.382%	42,031	-43.925%
2025-05-06	1.080000	1.100000	1.070100	1.085000	-0.459%	24,877	-44.700%
2025-05-05	1.120000	1.140000	1.070100	1.090000	-1.758%	15,508	-44.954%
2025-05-02	1.080000	1.120000	1.070000	1.109500	+2.731%	41,800	-45.922%
2025-05-01	1.100000	1.100000	1.070000	1.080000	-0.917%	18,427	-44.444%
2025-04-30	1.120000	1.120000	1.050000	1.090000	-3.540%	86,668	-44.954%
2025-04-29	1.150000	1.150000	1.127200	1.130000	-1.739%	56,765	-46.903%
2025-04-28	1.140000	1.169100	1.130000	1.150000	+0.877%	87,315	-47.826%
2025-04-25	1.050000	1.150000	1.024900	1.140000	+7.557%	190,246	-47.368%
2025-04-24	1.090000	1.090000	1.010000	1.059900	+0.943%	86,912	-43.391%
2025-04-23	1.040000	1.090000	1.040000	1.050000	+2.200%	91,411	-42.857%
2025-04-22	1.030000	1.060000	1.010000	1.027400	+0.234%	96,028	-41.600%
2025-04-21	1.100000	1.104200	1.010000	1.025000	-4.855%	106,235	-41.463%
2025-04-17	1.100000	1.120000	1.060000	1.077300	-2.055%	139,573	-44.305%
2025-04-16	1.140000	1.140000	1.070000	1.099900	+1.843%	382,849	-45.450%
2025-04-15	1.100000	1.140000	1.070000	1.080000	+0.935%	524,647	-44.444%
2025-04-14	1.110000	1.170000	1.050000	1.070000	-0.926%	399,150	-43.925%
2025-04-11	1.060300	1.090000	1.000000	1.080000	+8.000%	157,358	-44.444%
2025-04-10	1.070000	1.098700	1.000000	1.000000	-7.132%	68,189	-40.000%
2025-04-09	1.024000	1.080000	0.999200	1.076800	+4.635%	72,043	-44.279%
2025-04-08	1.080000	1.090000	1.010000	1.029100	-6.445%	47,938	-41.697%
2025-04-07	1.000000	1.100000	0.970200	1.100000	+4.762%	124,934	-45.455%
2025-04-04	0.947500	1.150000	0.910100	1.050000	+7.088%	82,896	-42.857%
2025-04-03	1.040000	1.040000	0.970000	0.980500	-2.921%	64,036	-38.807%
2025-04-02	1.060000	1.060000	1.000000	1.010000	-1.942%	91,473	-40.594%
2025-04-01	1.080000	1.100000	1.017800	1.030000	-4.630%	105,735	-41.748%
2025-03-31	1.110000	1.120000	1.030000	1.080000	-1.099%	97,955	-44.444%
2025-03-28	1.140000	1.180000	1.080000	1.092000	-5.043%	59,922	-45.055%
2025-03-27	1.110000	1.150000	1.058200	1.150000	+1.770%	56,975	-47.826%
2025-03-26	1.160000	1.160000	1.100000	1.130000	0.000%	73,757	-46.903%
2025-03-25	1.190000	1.200000	1.110000	1.130000	-1.739%	115,352	-46.903%
2025-03-24	1.130000	1.200000	1.110000	1.150000	-6.504%	474,896	-47.826%
2025-03-21	1.160000	1.720000	1.120000	1.230000	+5.128%	4,924,199	-51.220%
2025-03-20	1.220000	1.300000	1.140000	1.170000	-7.874%	60,820	-48.718%
2025-03-19	1.360000	1.360000	1.230000	1.270000	-6.618%	33,434	-52.756%
2025-03-18	1.380000	1.410000	1.355000	1.360000	-2.158%	82,752	-55.882%
2025-03-17	1.420000	1.429900	1.380000	1.390000	-2.797%	31,120	-56.835%
2025-03-14	1.450000	1.497900	1.410100	1.430000	+0.704%	28,061	-58.042%
2025-03-13	1.460000	1.512100	1.410000	1.420000	-4.054%	26,309	-57.746%
2025-03-12	1.470000	1.510000	1.460000	1.480000	+0.135%	21,003	-59.459%
2025-03-11	1.490000	1.530000	1.370000	1.478000	+2.639%	18,952	-59.405%
2025-03-10	1.510000	1.510000	1.387400	1.440000	-4.000%	35,594	-58.333%
2025-03-07	1.530000	1.530000	1.480000	1.500000	-4.459%	16,323	-60.000%
2025-03-06	1.520000	1.610000	1.500000	1.570000	-0.296%	9,904	-61.783%
2025-03-05	1.720000	1.720000	1.540000	1.574668	-2.073%	14,050	-61.897%
2025-03-04	1.636100	1.645000	1.520100	1.608000	-2.545%	58,139	-62.687%
2025-03-03	1.600000	1.660000	1.570000	1.650000	+2.484%	11,882	-63.636%
2025-02-28	1.700000	1.740000	1.580000	1.610000	-9.040%	27,173	-62.733%
2025-02-27	1.780000	1.780000	1.690000	1.770000	+1.783%	12,847	-66.102%
2025-02-26	1.740000	1.820000	1.710000	1.739000	+8.349%	86,186	-65.497%
2025-02-25	1.710900	1.740000	1.600000	1.605000	-8.286%	21,026	-62.617%
2025-02-24	1.530000	1.820000	1.530000	1.750000	+13.636%	127,843	-65.714%
2025-02-21	1.510000	1.590000	1.510000	1.540000	+1.316%	18,691	-61.039%
2025-02-20	1.550000	1.610000	1.520000	1.520000	-1.935%	18,359	-60.526%
2025-02-19	1.570000	1.600000	1.510000	1.550000	-3.125%	13,700	-61.290%
2025-02-18	1.680000	1.680000	1.600000	1.600000	-3.030%	22,776	-62.500%

.dark-mode .p30jdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p30jdY{ color: #333333; background-color: white; border: 2px solid #333333; }ELBMElectra Battery Materials Corporation Common Stockstock NASDAQ

ELBM
Electra Battery Materials Corporation Common Stock
stock NASDAQ