Electra Battery Materials... (ELBM)
NASDAQ: ELBM
· Real-Time Price · USD
0.86
-0.01 (-0.89%)
At close: Sep 05, 2025, 3:59 PM
0.86
-0.19%
After-hours: Sep 05, 2025, 06:03 PM EDT
ELBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.15% | 69,986 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.14% | 44,705 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -3.30% | 98,875 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 36,931 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 47,800 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.00% | 86,140 |
| Aug 27, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 51,500 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -2.15% | 43,997 |
| Aug 25, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -3.12% | 124,700 |
| Aug 22, 2025 | 0.98 | 1.04 | 0.95 | 0.96 | 0.95 | 1.05% | 193,500 |
| Aug 21, 2025 | 1.04 | 1.09 | 0.77 | 0.95 | 0.95 | -9.52% | 964,002 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 41,400 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 39,672 |
| Aug 18, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 71,200 |
| Aug 15, 2025 | 1.10 | 1.20 | 1.02 | 1.07 | 1.07 | -5.31% | 124,639 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -5.04% | 58,700 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 94,262 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 43,753 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 137,801 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 239,400 |