Battery X Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.075 | 0.080 | 0.075 | 0.080 | 5.280 | 560 |
| 2024-11-18 | 0.070 | 0.080 | 0.070 | 0.070 | 4.620 | 1,401 |
| 2024-11-15 | 0.065 | 0.065 | 0.065 | 0.065 | 4.290 | 0 |
| 2024-11-14 | 0.065 | 0.065 | 0.065 | 0.065 | 4.290 | 0 |
| 2024-11-13 | 0.075 | 0.075 | 0.065 | 0.065 | 4.290 | 1,166 |
| 2024-11-12 | 0.080 | 0.080 | 0.075 | 0.075 | 4.950 | 267 |
| 2024-11-11 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 0 |
| 2024-11-08 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 305 |
| 2024-11-07 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 239 |
| 2024-11-06 | 0.090 | 0.090 | 0.080 | 0.085 | 5.610 | 893 |
| 2024-11-05 | 0.095 | 0.095 | 0.085 | 0.085 | 5.610 | 906 |
| 2024-11-04 | 0.100 | 0.100 | 0.095 | 0.095 | 6.270 | 69 |
| 2024-11-01 | 0.090 | 0.110 | 0.090 | 0.100 | 6.600 | 2,530 |
| 2024-10-31 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
| 2024-10-30 | 0.095 | 0.095 | 0.090 | 0.090 | 5.940 | 539 |
| 2024-10-29 | 0.095 | 0.095 | 0.095 | 0.095 | 6.270 | 384 |
| 2024-10-28 | 0.110 | 0.110 | 0.090 | 0.090 | 5.940 | 333 |
| 2024-10-25 | 0.085 | 0.120 | 0.085 | 0.110 | 7.260 | 4,921 |
| 2024-10-24 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 777 |
| 2024-10-23 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 132 |
| 2024-10-22 | 0.080 | 0.085 | 0.080 | 0.085 | 5.610 | 1,466 |
| 2024-10-21 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 60 |
| 2024-10-18 | 0.075 | 0.080 | 0.075 | 0.080 | 5.280 | 533 |
| 2024-10-17 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 0 |
| 2024-10-16 | 0.085 | 0.085 | 0.080 | 0.080 | 5.280 | 814 |
| 2024-10-15 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 606 |
| 2024-10-11 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 505 |
| 2024-10-10 | 0.080 | 0.085 | 0.080 | 0.085 | 5.610 | 636 |
| 2024-10-09 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 196 |
| 2024-10-08 | 0.090 | 0.090 | 0.085 | 0.085 | 5.610 | 333 |
| 2024-10-07 | 0.095 | 0.095 | 0.095 | 0.095 | 6.270 | 15 |
| 2024-10-04 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 1,659 |
| 2024-10-03 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 818 |
| 2024-10-02 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
| 2024-10-01 | 0.100 | 0.100 | 0.090 | 0.090 | 5.940 | 242 |
| 2024-09-30 | 0.095 | 0.100 | 0.095 | 0.100 | 6.600 | 98 |
| 2024-09-27 | 0.100 | 0.100 | 0.095 | 0.100 | 6.600 | 734 |
| 2024-09-26 | 0.090 | 0.095 | 0.090 | 0.090 | 5.940 | 451 |
| 2024-09-25 | 0.085 | 0.100 | 0.085 | 0.100 | 6.600 | 2,858 |
| 2024-09-24 | 0.085 | 0.085 | 0.085 | 0.085 | 5.610 | 348 |
| 2024-09-23 | 0.085 | 0.085 | 0.080 | 0.080 | 5.280 | 1,287 |
| 2024-09-20 | 0.080 | 0.085 | 0.080 | 0.085 | 5.610 | 2,560 |
| 2024-09-19 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 651 |
| 2024-09-18 | 0.085 | 0.085 | 0.080 | 0.080 | 5.280 | 363 |
| 2024-09-17 | 0.085 | 0.085 | 0.085 | 0.085 | 5.610 | 0 |
| 2024-09-16 | 0.085 | 0.085 | 0.085 | 0.085 | 5.610 | 0 |
| 2024-09-13 | 0.080 | 0.085 | 0.080 | 0.085 | 5.610 | 2,045 |
| 2024-09-12 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 227 |
| 2024-09-11 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 0 |
| 2024-09-10 | 0.085 | 0.090 | 0.080 | 0.080 | 5.280 | 1,500 |
| 2024-09-09 | 0.080 | 0.080 | 0.080 | 0.080 | 5.280 | 179 |
| 2024-09-06 | 0.085 | 0.085 | 0.085 | 0.085 | 5.610 | 15 |
| 2024-09-05 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
| 2024-09-04 | 0.100 | 0.100 | 0.085 | 0.090 | 5.940 | 6,916 |
| 2024-09-03 | 0.105 | 0.105 | 0.105 | 0.105 | 6.930 | 90 |
| 2024-08-30 | 0.090 | 0.110 | 0.090 | 0.110 | 7.260 | 1,621 |
| 2024-08-29 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 469 |
| 2024-08-28 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
| 2024-08-27 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
| 2024-08-26 | 0.090 | 0.090 | 0.090 | 0.090 | 5.940 | 0 |
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.