Battery X Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.260 | 4.260 | 3.000 | 3.540 | 3.540 | 26,956 |
| 2026-01-29 | 4.890 | 4.890 | 4.000 | 4.810 | 4.810 | 11,060 |
| 2026-01-28 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2026-01-27 | 5.500 | 5.500 | 5.150 | 5.400 | 5.400 | 4,362 |
| 2026-01-26 | 5.160 | 5.500 | 5.140 | 5.500 | 5.500 | 9,576 |
| 2026-01-23 | 5.100 | 5.170 | 4.900 | 5.100 | 5.100 | 7,234 |
| 2026-01-22 | 5.100 | 5.140 | 5.040 | 5.140 | 5.140 | 5,778 |
| 2026-01-21 | 5.060 | 5.150 | 5.060 | 5.140 | 5.140 | 11,300 |
| 2026-01-20 | 5.040 | 5.100 | 5.020 | 5.060 | 5.060 | 13,881 |
| 2026-01-19 | 4.910 | 5.050 | 4.910 | 5.010 | 5.010 | 17,854 |
| 2026-01-16 | 4.710 | 4.940 | 4.710 | 4.830 | 4.830 | 27,030 |
| 2026-01-15 | 4.390 | 4.635 | 4.370 | 4.630 | 4.630 | 24,673 |
| 2026-01-14 | 4.240 | 4.370 | 4.230 | 4.370 | 4.370 | 16,465 |
| 2026-01-13 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 26,367 |
| 2026-01-12 | 4.350 | 4.430 | 4.200 | 4.210 | 4.210 | 24,752 |
| 2026-01-09 | 4.480 | 4.490 | 4.420 | 4.450 | 4.450 | 23,000 |
| 2026-01-08 | 4.510 | 4.560 | 4.450 | 4.470 | 4.470 | 81,376 |
| 2026-01-07 | 4.460 | 4.460 | 4.310 | 4.450 | 4.450 | 12,282 |
| 2026-01-06 | 4.410 | 4.530 | 4.410 | 4.510 | 4.510 | 16,216 |
| 2026-01-05 | 4.400 | 4.500 | 4.310 | 4.500 | 4.500 | 56,755 |
| 2026-01-02 | 3.500 | 4.050 | 3.500 | 4.050 | 4.050 | 44,197 |
| 2025-12-31 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 400 |
| 2025-12-30 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 28,620 |
| 2025-12-29 | 3.340 | 3.400 | 3.000 | 3.390 | 3.390 | 38,020 |
| 2025-12-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2025-12-23 | 3.400 | 3.490 | 3.250 | 3.250 | 3.250 | 3,775 |
| 2025-12-22 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 25,505 |
| 2025-12-19 | 3.650 | 3.760 | 3.640 | 3.700 | 3.700 | 22,604 |
| 2025-12-18 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 83,638 |
| 2025-12-17 | 3.220 | 3.545 | 3.220 | 3.545 | 3.545 | 42,320 |
| 2025-12-16 | 3.090 | 3.100 | 3.000 | 3.070 | 3.070 | 14,540 |
| 2025-12-15 | 3.300 | 3.425 | 3.000 | 3.000 | 3.000 | 71,188 |
| 2025-12-12 | 2.800 | 3.300 | 2.800 | 2.900 | 2.900 | 4,813 |
| 2025-12-11 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 1,254 |
| 2025-12-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2025-12-09 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-12-08 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 100 |
| 2025-12-05 | 2.900 | 2.900 | 2.750 | 2.870 | 2.870 | 1,064 |
| 2025-12-04 | 2.850 | 2.930 | 2.850 | 2.900 | 2.900 | 400 |
| 2025-12-03 | 3.000 | 3.000 | 2.760 | 2.760 | 2.760 | 1,195 |
| 2025-12-02 | 3.260 | 3.260 | 2.750 | 3.000 | 3.000 | 12,930 |
| 2025-12-01 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 1,700 |
| 2025-11-28 | 3.410 | 3.410 | 3.260 | 3.260 | 3.260 | 2,048 |
| 2025-11-27 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 483 |
| 2025-11-26 | 3.850 | 3.850 | 3.500 | 3.500 | 3.500 | 3,500 |
| 2025-11-25 | 3.700 | 3.980 | 3.700 | 3.900 | 3.900 | 7,952 |
| 2025-11-24 | 3.930 | 3.930 | 3.700 | 3.700 | 3.700 | 500 |
| 2025-11-21 | 3.150 | 3.990 | 3.000 | 3.930 | 3.930 | 14,024 |
| 2025-11-20 | 3.440 | 3.440 | 3.090 | 3.250 | 3.250 | 9,045 |
| 2025-11-19 | 4.050 | 4.050 | 3.500 | 3.500 | 3.500 | 4,810 |
| 2025-11-18 | 4.220 | 4.250 | 4.150 | 4.180 | 4.180 | 3,821 |
| 2025-11-17 | 4.150 | 4.500 | 4.150 | 4.255 | 4.255 | 18,303 |
| 2025-11-14 | 3.500 | 3.990 | 3.500 | 3.950 | 3.950 | 15,499 |
| 2025-11-13 | 3.450 | 4.000 | 3.230 | 3.550 | 3.550 | 31,100 |
| 2025-11-12 | 2.550 | 3.400 | 2.550 | 3.400 | 3.400 | 31,645 |
| 2025-11-11 | 2.750 | 2.750 | 2.600 | 2.600 | 2.600 | 1,989 |
| 2025-11-10 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 86,065 |
| 2025-11-07 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 850 |
| 2025-11-06 | 3.400 | 3.400 | 3.000 | 3.000 | 3.000 | 10,066 |
| 2025-11-05 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 471 |
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.