MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELBM — Electra Battery Materials Corporation Common Stock
NasdaqElectra Battery Materials Corporation Common Stock
$0.50
-0.00(-0.24%)
- O
- 0.50
- H
- 0.51
- L
- 0.50
- V
- 228.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.50
Period Return-51.41%
Period High$8.70
Period Low$0.49
Avg Daily Volume2.04M
Total Trading Days365
ELBM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.50 | $0.51 | $0.50 | $0.50 | $-0.00 | -0.24% | 228,062 | $0.50 | $0.50 $0.51 |
| Oct 1, 2026 | $0.52 | $0.52 | $0.49 | $0.50 | +$0.00 | +0.87% | 310,564 | $0.50 | $0.49 $0.52 |
| Sep 30, 2026 | $0.51 | $0.52 | $0.50 | $0.50 | $-0.01 | -2.40% | 487,632 | $0.51 | $0.50 $0.52 |
| Sep 29, 2026 | $0.53 | $0.53 | $0.50 | $0.51 | $-0.02 | -4.10% | 533,684 | $0.52 | $0.50 $0.53 |
| Sep 28, 2026 | $0.54 | $0.54 | $0.53 | $0.53 | $-0.01 | -1.56% | 188,907 | $0.53 | $0.53 $0.54 |
| Sep 25, 2026 | $0.53 | $0.55 | $0.53 | $0.54 | +$0.01 | +2.14% | 113,007 | $0.54 | $0.53 $0.55 |
| Sep 24, 2026 | $0.54 | $0.54 | $0.52 | $0.53 | $-0.02 | -3.07% | 217,241 | $0.53 | $0.52 $0.54 |
| Sep 23, 2026 | $0.57 | $0.58 | $0.54 | $0.54 | $-0.03 | -5.54% | 333,978 | $0.55 | $0.54 $0.58 |
| Sep 22, 2026 | $0.59 | $0.60 | $0.56 | $0.58 | $-0.00 | -0.59% | 318,959 | $0.58 | $0.56 $0.60 |
| Sep 21, 2026 | $0.56 | $0.59 | $0.56 | $0.58 | +$0.02 | +3.80% | 402,736 | $0.58 | $0.56 $0.59 |
| Sep 18, 2026 | $0.56 | $0.56 | $0.54 | $0.56 | +$0.01 | +1.34% | 173,265 | $0.55 | $0.54 $0.56 |
| Sep 17, 2026 | $0.55 | $0.56 | $0.55 | $0.55 | +$0.02 | +2.92% | 345,968 | $0.55 | $0.55 $0.56 |
| Sep 16, 2026 | $0.56 | $0.58 | $0.53 | $0.53 | +$0.00 | +0.73% | 506,130 | $0.56 | $0.53 $0.58 |
| Sep 15, 2026 | $0.52 | $0.54 | $0.52 | $0.53 | +$0.00 | +0.72% | 226,319 | $0.53 | $0.52 $0.54 |
| Sep 14, 2026 | $0.52 | $0.55 | $0.52 | $0.53 | +$0.00 | +0.92% | 464,498 | $0.53 | $0.52 $0.55 |
| Sep 11, 2026 | $0.55 | $0.56 | $0.52 | $0.52 | $-0.02 | -3.28% | 379,691 | $0.53 | $0.52 $0.56 |
| Sep 10, 2026 | $0.58 | $0.59 | $0.53 | $0.54 | $-0.03 | -5.68% | 479,696 | $0.55 | $0.53 $0.59 |
| Sep 9, 2026 | $0.60 | $0.60 | $0.57 | $0.57 | $-0.02 | -2.62% | 195,907 | $0.58 | $0.57 $0.60 |
| Sep 8, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | $-0.01 | -1.04% | 253,662 | $0.59 | $0.58 $0.60 |
| Sep 4, 2026 | $0.58 | $0.60 | $0.56 | $0.59 | +$0.03 | +5.47% | 411,715 | $0.57 | $0.56 $0.60 |
| Sep 3, 2026 | $0.56 | $0.59 | $0.56 | $0.56 | $-0.01 | -1.05% | 468,700 | $0.57 | $0.56 $0.59 |
| Sep 2, 2026 | $0.58 | $0.60 | $0.57 | $0.57 | $-0.02 | -3.33% | 376,239 | $0.58 | $0.57 $0.60 |
| Sep 1, 2026 | $0.60 | $0.62 | $0.58 | $0.59 | $-0.01 | -1.09% | 583,241 | $0.59 | $0.58 $0.62 |
| Aug 31, 2026 | $0.60 | $0.61 | $0.60 | $0.60 | $-0.01 | -1.96% | 248,184 | $0.60 | $0.60 $0.61 |
| Aug 28, 2026 | $0.64 | $0.64 | $0.60 | $0.61 | $-0.01 | -2.22% | 323,161 | $0.62 | $0.60 $0.64 |
| Aug 27, 2026 | $0.61 | $0.62 | $0.61 | $0.62 | +$0.01 | +2.44% | 336,676 | $0.62 | $0.61 $0.62 |
| Aug 26, 2026 | $0.63 | $0.63 | $0.60 | $0.61 | $-0.01 | -1.21% | 246,355 | $0.61 | $0.60 $0.63 |
| Aug 25, 2026 | $0.61 | $0.62 | $0.60 | $0.61 | +$0.02 | +2.69% | 221,589 | $0.61 | $0.60 $0.62 |
| Aug 24, 2026 | $0.64 | $0.64 | $0.59 | $0.60 | $-0.03 | -5.10% | 286,477 | $0.61 | $0.59 $0.64 |
| Aug 21, 2026 | $0.63 | $0.65 | $0.62 | $0.63 | +$0.03 | +4.46% | 516,803 | $0.63 | $0.62 $0.65 |