Surge Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.500	0.520	0.480	0.490	0.490	894,200
2023-12-04	0.520	0.530	0.500	0.500	0.500	776,900
2023-12-01	0.470	0.530	0.460	0.530	0.530	1,102,600
2023-11-30	0.490	0.490	0.460	0.470	0.470	1,132,500
2023-11-29	0.490	0.500	0.470	0.480	0.480	694,500
2023-11-28	0.530	0.530	0.500	0.500	0.500	466,000
2023-11-27	0.530	0.540	0.510	0.520	0.520	374,700
2023-11-24	0.550	0.550	0.520	0.540	0.540	375,100
2023-11-23	0.560	0.560	0.520	0.530	0.530	1,034,500
2023-11-22	0.600	0.610	0.530	0.560	0.560	787,900
2023-11-21	0.580	0.600	0.550	0.580	0.580	962,800
2023-11-20	0.510	0.580	0.510	0.580	0.580	804,000
2023-11-17	0.510	0.530	0.480	0.530	0.530	1,887,600
2023-11-16	0.560	0.560	0.500	0.510	0.510	1,363,400
2023-11-15	0.550	0.570	0.530	0.550	0.550	710,800
2023-11-14	0.580	0.580	0.530	0.530	0.530	1,353,900
2023-11-13	0.600	0.600	0.560	0.560	0.560	416,200
2023-11-10	0.580	0.610	0.550	0.600	0.600	1,238,200
2023-11-09	0.600	0.640	0.560	0.570	0.570	1,112,100
2023-11-08	0.580	0.610	0.500	0.580	0.580	4,629,400
2023-11-07	0.640	0.640	0.580	0.580	0.580	1,521,100
2023-11-06	0.630	0.640	0.610	0.630	0.630	767,700
2023-11-03	0.650	0.670	0.630	0.640	0.640	1,106,900
2023-11-02	0.590	0.660	0.580	0.640	0.640	1,953,300
2023-11-01	0.660	0.660	0.570	0.590	0.590	2,428,300
2023-10-31	0.670	0.670	0.630	0.640	0.640	421,100
2023-10-30	0.650	0.690	0.640	0.660	0.660	1,104,700
2023-10-27	0.670	0.680	0.620	0.640	0.640	941,800
2023-10-26	0.610	0.680	0.610	0.650	0.650	1,448,100
2023-10-25	0.720	0.720	0.600	0.610	0.610	1,797,200
2023-10-24	0.620	0.730	0.610	0.720	0.720	2,478,600
2023-10-23	0.640	0.660	0.590	0.590	0.590	2,766,100
2023-10-20	0.690	0.740	0.620	0.680	0.680	4,412,500
2023-10-19	0.770	0.810	0.700	0.710	0.710	2,718,500
2023-10-18	0.880	0.920	0.760	0.790	0.790	3,381,300
2023-10-17	0.770	0.870	0.750	0.840	0.840	1,186,800
2023-10-16	0.860	0.860	0.740	0.800	0.800	2,132,800
2023-10-13	0.940	0.950	0.840	0.900	0.900	1,783,000
2023-10-12	0.930	0.930	0.860	0.920	0.920	697,200
2023-10-11	0.900	0.930	0.810	0.890	0.890	2,057,600
2023-10-10	1.000	1.010	0.870	0.880	0.880	1,690,100
2023-10-06	0.970	1.040	0.930	0.960	0.960	1,647,100
2023-10-05	1.080	1.160	0.980	0.990	0.990	2,199,400
2023-10-04	1.020	1.110	1.000	1.080	1.080	1,811,300
2023-10-03	0.970	1.050	0.940	0.980	0.980	2,074,500
2023-10-02	0.910	1.000	0.790	0.980	0.980	4,969,600
2023-09-29	1.100	1.110	0.950	0.960	0.960	2,550,400
2023-09-28	1.050	1.170	1.040	1.110	1.110	2,154,300
2023-09-27	1.260	1.280	0.970	1.050	1.050	6,576,600
2023-09-26	1.510	1.520	1.280	1.290	1.290	3,733,900
2023-09-25	1.460	1.550	1.420	1.480	1.480	2,188,400
2023-09-22	1.370	1.500	1.350	1.450	1.450	2,464,900
2023-09-21	1.400	1.420	1.330	1.390	1.390	2,170,400
2023-09-20	1.220	1.440	1.160	1.440	1.440	2,758,200
2023-09-19	1.370	1.380	1.220	1.230	1.230	2,111,600
2023-09-18	1.290	1.430	1.220	1.370	1.370	3,259,700
2023-09-15	1.150	1.270	1.150	1.270	1.270	2,628,200
2023-09-14	1.120	1.150	1.080	1.140	1.140	1,198,900
2023-09-13	1.080	1.140	1.080	1.090	1.090	1,271,400
2023-09-12	1.020	1.170	1.020	1.060	1.060	3,527,500

← NewerPage 13 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.