Battery X Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.500	3.650	3.370	3.650	3.650	9,337
2026-04-27	2.920	3.690	2.920	3.600	3.600	30,140
2026-04-24	3.290	3.600	3.030	3.590	3.590	25,288
2026-04-23	3.040	3.550	2.770	3.300	3.300	14,021
2026-04-22	3.050	3.230	2.900	2.900	2.900	18,664
2026-04-21	2.760	3.590	2.760	3.000	3.000	10,924
2026-04-20	3.080	3.240	2.290	2.750	2.750	36,321
2026-04-17	3.450	3.830	3.390	3.450	3.450	40,800
2026-04-16	3.690	3.700	3.500	3.500	3.500	12,863
2026-04-15	3.690	3.850	3.650	3.720	3.720	14,164
2026-04-14	3.400	3.800	3.260	3.750	3.750	57,526
2026-04-13	2.810	3.200	2.810	3.200	3.200	6,437
2026-04-10	2.750	3.250	2.750	3.050	3.050	28,256
2026-04-09	2.780	2.780	2.500	2.500	2.500	400
2026-04-08	2.900	2.950	2.900	2.950	2.950	600
2026-04-07	2.900	2.900	2.900	2.900	2.900	2,402
2026-04-06	3.250	3.250	2.750	3.000	3.000	1,798
2026-04-02	3.440	3.550	2.470	2.950	2.950	8,830
2026-04-01	2.560	3.440	2.560	3.190	3.190	13,445
2026-03-31	2.400	2.490	2.400	2.490	2.490	10,734
2026-03-30	2.400	2.450	2.400	2.400	2.400	10,268
2026-03-27	2.330	2.330	2.200	2.320	2.320	11,816
2026-03-26	2.260	2.260	2.250	2.260	2.260	5,150
2026-03-25	2.300	2.300	2.150	2.150	2.150	300
2026-03-24	2.210	2.210	2.200	2.200	2.200	400
2026-03-23	2.400	2.400	2.120	2.120	2.120	829
2026-03-20	2.040	2.040	1.750	1.920	1.920	10,040
2026-03-19	2.300	2.300	2.020	2.020	2.020	1,109
2026-03-18	2.350	2.350	2.350	2.350	2.350	0
2026-03-17	2.430	2.430	2.350	2.350	2.350	480
2026-03-16	2.500	2.500	2.400	2.480	2.480	2,071
2026-03-13	2.280	2.340	2.190	2.200	2.200	17,444
2026-03-12	2.100	2.100	2.100	2.100	2.100	0
2026-03-11	2.110	2.110	2.100	2.100	2.100	11,800
2026-03-10	2.280	2.280	2.140	2.140	2.140	4,232
2026-03-09	2.140	2.180	2.140	2.180	2.180	3,614
2026-03-06	2.290	2.290	2.290	2.290	2.290	100
2026-03-05	2.340	2.340	2.310	2.310	2.310	600
2026-03-04	2.390	2.390	2.390	2.390	2.390	500
2026-03-03	2.390	2.450	2.340	2.340	2.340	1,635
2026-03-02	2.330	2.600	2.250	2.600	2.600	15,317
2026-02-27	2.610	2.610	2.500	2.500	2.500	4,500
2026-02-26	2.560	2.560	2.560	2.560	2.560	100
2026-02-25	2.550	2.560	2.400	2.560	2.560	1,520
2026-02-24	2.800	2.800	2.500	2.510	2.510	4,567
2026-02-23	2.960	2.960	2.850	2.850	2.850	3,550
2026-02-20	3.000	3.000	2.950	2.950	2.950	1,850
2026-02-19	2.980	3.000	2.980	3.000	3.000	740
2026-02-18	2.990	2.990	2.990	2.990	2.990	400
2026-02-17	3.000	3.000	2.900	2.900	2.900	737
2026-02-13	3.020	3.020	3.000	3.000	3.000	1,028
2026-02-12	3.170	3.270	2.900	3.020	3.020	16,213
2026-02-11	3.250	3.500	3.150	3.150	3.150	7,400
2026-02-10	3.200	3.200	3.200	3.200	3.200	100
2026-02-09	3.250	3.250	3.250	3.250	3.250	200
2026-02-06	3.400	3.400	3.250	3.250	3.250	700
2026-02-05	3.500	3.500	3.300	3.430	3.430	300
2026-02-04	3.320	3.500	2.560	3.250	3.250	19,113
2026-02-03	3.400	3.900	3.050	3.550	3.550	13,850
2026-02-02	3.500	3.560	3.260	3.420	3.420	3,201

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.