Battery Mineral Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.445	0.445	0.420	0.420	0.420	22,500
2022-01-05	0.440	0.440	0.430	0.430	0.430	7,050
2022-01-04	0.440	0.460	0.440	0.450	0.450	67,155
2021-12-31	0.450	0.450	0.415	0.415	0.415	25,761
2021-12-30	0.445	0.458	0.445	0.450	0.450	8,100
2021-12-29	0.445	0.450	0.415	0.440	0.440	38,960
2021-12-24	0.445	0.445	0.445	0.445	0.445	0
2021-12-23	0.420	0.445	0.420	0.445	0.445	3,030
2021-12-22	0.420	0.420	0.420	0.420	0.420	2,015
2021-12-21	0.420	0.425	0.420	0.425	0.425	14,500
2021-12-20	0.420	0.420	0.415	0.415	0.415	11,200
2021-12-17	0.415	0.415	0.415	0.415	0.415	1,075
2021-12-16	0.410	0.415	0.410	0.415	0.415	3,445
2021-12-15	0.430	0.430	0.400	0.400	0.400	64,336
2021-12-14	0.430	0.490	0.400	0.400	0.400	42,022
2021-12-13	0.430	0.440	0.430	0.435	0.435	3,166
2021-12-10	0.468	0.468	0.430	0.430	0.430	9,602
2021-12-09	0.470	0.490	0.450	0.460	0.460	9,819
2021-12-08	0.465	0.465	0.450	0.450	0.450	24,837
2021-12-07	0.430	0.440	0.410	0.440	0.440	6,701
2021-12-06	0.405	0.470	0.405	0.430	0.430	43,030
2021-12-03	0.400	0.400	0.390	0.390	0.390	2,026
2021-12-02	0.350	0.440	0.350	0.400	0.400	75,600
2021-12-01	0.400	0.400	0.330	0.350	0.350	111,577
2021-11-30	0.495	0.495	0.400	0.400	0.400	109,835
2021-11-29	0.450	0.500	0.445	0.450	0.450	8,584
2021-11-26	0.450	0.450	0.440	0.445	0.445	11,120
2021-11-25	0.480	0.480	0.460	0.460	0.460	2,806
2021-11-24	0.455	0.455	0.450	0.450	0.450	2,500
2021-11-23	0.450	0.465	0.445	0.445	0.445	12,000
2021-11-22	0.480	0.480	0.450	0.450	0.450	16,907
2021-11-19	0.490	0.490	0.460	0.460	0.460	17,102
2021-11-18	0.500	0.500	0.490	0.490	0.490	12,645
2021-11-17	0.480	0.480	0.470	0.470	0.470	6,095
2021-11-16	0.500	0.520	0.490	0.490	0.490	13,610
2021-11-15	0.500	0.530	0.485	0.485	0.485	67,651
2021-11-12	0.460	0.490	0.460	0.470	0.470	9,960
2021-11-11	0.510	0.520	0.470	0.500	0.500	21,525
2021-11-10	0.530	0.530	0.480	0.480	0.480	31,509
2021-11-09	0.540	0.580	0.520	0.530	0.530	166,158
2021-11-08	0.530	0.540	0.520	0.540	0.540	52,633
2021-11-05	0.500	0.530	0.500	0.510	0.510	32,189
2021-11-04	0.475	0.550	0.455	0.455	0.455	192,285
2021-11-03	0.450	0.470	0.450	0.470	0.470	11,056
2021-11-02	0.470	0.470	0.450	0.450	0.450	10,708
2021-11-01	0.450	0.475	0.450	0.450	0.450	14,568
2021-10-29	0.450	0.450	0.450	0.450	0.450	19,955
2021-10-28	0.470	0.470	0.450	0.450	0.450	29,773
2021-10-27	0.455	0.455	0.450	0.450	0.450	10,268
2021-10-26	0.485	0.485	0.455	0.455	0.455	15,265
2021-10-25	0.490	0.495	0.485	0.485	0.485	7,440
2021-10-22	0.450	0.490	0.450	0.490	0.490	140,030
2021-10-21	0.450	0.450	0.450	0.450	0.450	15,000

← NewerPage 21 of 21 · 1,253 trading days

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.