Battery X Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.300	0.340	0.300	0.340	6.800	30,211
2025-08-07	0.300	0.300	0.290	0.295	5.900	3,915
2025-08-06	0.280	0.300	0.280	0.300	6.000	15,040
2025-08-05	0.300	0.300	0.275	0.275	5.500	3,036
2025-08-01	0.305	0.305	0.290	0.300	6.000	10,233
2025-07-31	0.305	0.315	0.300	0.305	6.100	10,678
2025-07-30	0.310	0.320	0.300	0.305	6.100	5,500
2025-07-29	0.315	0.315	0.305	0.305	6.100	2,350
2025-07-28	0.315	0.330	0.310	0.315	6.300	44,565
2025-07-25	0.305	0.320	0.305	0.320	6.400	7,818
2025-07-24	0.320	0.330	0.305	0.305	6.100	2,504
2025-07-23	0.318	0.320	0.310	0.310	6.200	4,541
2025-07-22	0.315	0.320	0.300	0.320	6.400	9,847
2025-07-21	0.325	0.325	0.315	0.315	6.300	19,025
2025-07-18	0.305	0.315	0.300	0.315	6.300	10,247
2025-07-17	0.295	0.310	0.295	0.310	6.200	5,700
2025-07-16	0.290	0.295	0.290	0.295	5.900	1,401
2025-07-15	0.300	0.300	0.290	0.290	5.800	4,420
2025-07-14	0.350	0.350	0.310	0.330	6.600	133,572
2025-07-11	0.300	0.325	0.280	0.295	5.900	7,336
2025-07-10	0.290	0.295	0.280	0.295	5.900	1,025
2025-07-09	0.310	0.310	0.290	0.300	6.000	4,056
2025-07-08	0.350	0.350	0.300	0.300	6.000	4,568
2025-07-07	0.340	0.355	0.310	0.355	7.100	76,845
2025-07-04	0.280	0.315	0.240	0.290	5.800	24,105
2025-07-03	0.270	0.280	0.260	0.280	5.600	3,600
2025-07-02	0.280	0.290	0.255	0.280	5.600	7,690
2025-06-30	0.275	0.295	0.275	0.280	5.600	5,424
2025-06-27	0.235	0.280	0.210	0.275	5.500	11,661
2025-06-26	0.250	0.260	0.240	0.245	4.900	1,887
2025-06-25	0.250	0.250	0.230	0.250	5.000	1,360
2025-06-24	0.270	0.270	0.260	0.260	5.200	2,925
2025-06-23	0.290	0.290	0.280	0.280	5.600	995
2025-06-20	0.310	0.310	0.290	0.290	5.800	470
2025-06-19	0.310	0.320	0.310	0.320	6.400	325
2025-06-18	0.310	0.320	0.310	0.310	6.200	5,088
2025-06-17	0.330	0.330	0.315	0.315	6.300	825
2025-06-16	0.340	0.340	0.320	0.330	6.600	1,190
2025-06-13	0.325	0.330	0.280	0.330	6.600	13,142
2025-06-12	0.340	0.340	0.320	0.320	6.400	800
2025-06-11	0.340	0.355	0.340	0.345	6.900	4,300
2025-06-10	0.350	0.350	0.350	0.350	7.000	875
2025-06-09	0.350	0.375	0.340	0.350	7.000	22,039
2025-06-06	0.345	0.350	0.335	0.340	6.800	3,805
2025-06-05	0.350	0.350	0.290	0.290	5.800	8,763
2025-06-04	0.380	0.380	0.365	0.365	7.300	1,796
2025-06-03	0.360	0.400	0.335	0.400	8.000	10,662
2025-06-02	0.415	0.415	0.370	0.370	7.400	4,075
2025-05-30	0.400	0.415	0.380	0.415	8.300	9,228
2025-05-29	0.415	0.415	0.380	0.395	7.900	10,866
2025-05-28	0.370	0.415	0.370	0.415	8.300	15,613
2025-05-27	0.395	0.395	0.370	0.370	7.400	2,800
2025-05-26	0.400	0.420	0.390	0.400	8.000	34,927
2025-05-23	0.360	0.365	0.360	0.365	7.300	3,808
2025-05-22	0.360	0.370	0.360	0.360	7.200	1,646
2025-05-21	0.385	0.395	0.360	0.360	7.200	1,312
2025-05-20	0.390	0.390	0.350	0.385	7.700	20,136
2025-05-16	0.360	0.395	0.355	0.395	7.900	17,628
2025-05-15	0.285	0.380	0.285	0.350	7.000	12,406
2025-05-14	0.325	0.325	0.300	0.300	6.000	2,630

← NewerPage 6 of 21 · 1,257 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.