Electra Battery Materials Corporation - Common Stock (NQ:ELBM)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.8095	0.8095	0.7350	0.7350	1,849,284	-0.05(-6.67%)
Feb 26, 2026	0.8125	0.8125	0.7870	0.7875	447,814	-0.01(-1.43%)
Feb 25, 2026	0.8000	0.8099	0.7900	0.7989	551,555	+0.02(+2.42%)
Feb 24, 2026	0.8100	0.8296	0.7800	0.7800	695,787	-0.02(-2.69%)
Feb 23, 2026	0.8080	0.8399	0.7900	0.8016	939,069	-0.04(-4.34%)
Feb 20, 2026	0.8528	0.8699	0.8228	0.8380	664,150	-0.02(-1.87%)
Feb 19, 2026	0.8450	0.8608	0.8416	0.8540	193,489	+0.01(+1.59%)
Feb 18, 2026	0.8550	0.8700	0.8401	0.8406	285,395	+0.00(+0.07%)
Feb 17, 2026	0.8500	0.8552	0.8250	0.8400	620,682	-0.02(-2.44%)
Feb 13, 2026	0.8450	0.8849	0.8450	0.8610	371,330	+0.02(+2.50%)
Feb 12, 2026	0.8774	0.8865	0.8332	0.8400	544,007	-0.04(-4.55%)
Feb 11, 2026	0.9275	0.9400	0.8750	0.8800	425,023	-0.01(-1.12%)
Feb 10, 2026	0.9130	0.9400	0.8900	0.8900	463,094	-0.01(-1.64%)
Feb 09, 2026	0.8983	0.9195	0.8800	0.9048	613,353	+0.00(+0.53%)
Feb 06, 2026	0.8700	0.9300	0.8430	0.9000	988,327	+0.04(+4.90%)
Feb 05, 2026	0.8800	0.9087	0.8430	0.8580	1,541,559	-0.08(-8.72%)
Feb 04, 2026	0.9263	0.9495	0.8800	0.9400	1,183,017	-0.03(-3.09%)
Feb 03, 2026	0.9500	0.9800	0.8921	0.9700	1,981,169	+0.06(+6.41%)
Feb 02, 2026	0.9400	0.9500	0.9000	0.9116	782,123	+0.00(+0.18%)
Jan 30, 2026	0.9600	1.010	0.9000	0.9100	1,760,921	-0.10(-9.90%)
Jan 29, 2026	1.040	1.060	0.9500	1.010	1,548,318	-0.05(-4.72%)
Jan 28, 2026	1.050	1.065	1.010	1.060	922,389	+0.03(+2.91%)
Jan 27, 2026	1.060	1.080	0.9801	1.030	1,686,414	-0.01(-0.96%)
Jan 26, 2026	1.200	1.230	1.030	1.040	3,658,954	-0.15(-12.61%)
Jan 23, 2026	1.240	1.250	1.150	1.190	3,406,460	+0.00(+0.00%)
Jan 22, 2026	1.060	1.210	1.020	1.190	4,992,411	+0.15(+14.42%)
Jan 21, 2026	0.9664	1.099	0.9589	1.040	4,462,932	+0.09(+9.47%)
Jan 20, 2026	0.9290	0.9788	0.9231	0.9500	1,270,815	+0.03(+3.55%)
Jan 16, 2026	0.8900	0.9350	0.8800	0.9174	935,591	+0.03(+3.06%)
Jan 15, 2026	0.9348	0.9350	0.8902	0.8902	897,398	-0.01(-1.20%)
Jan 14, 2026	0.9000	0.9345	0.9002	0.9010	763,995	-0.00(-0.44%)
Jan 13, 2026	0.9500	0.9500	0.9050	0.9050	480,741	-0.04(-4.30%)
Jan 12, 2026	0.9150	0.9510	0.9150	0.9457	832,029	+0.04(+3.92%)
Jan 09, 2026	0.9392	0.9677	0.9100	0.9100	639,806	+0.00(+0.00%)
Jan 08, 2026	0.9500	0.9500	0.9100	0.9100	443,946	-0.03(-2.67%)
Jan 07, 2026	0.9450	0.9650	0.9168	0.9350	767,452	+0.02(+2.54%)
Jan 06, 2026	0.9400	0.9499	0.8900	0.9118	595,641	+0.00(+0.47%)
Jan 05, 2026	0.9100	0.9559	0.9075	0.9075	1,014,863	+0.03(+3.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.