Battery X Metals Inc. (CSE:BATX)
Canada
· Delayed Price · Currency is CAD 0.2750
+0.0300 (12.24%)
Jun 27, 2025, 4:00 PM EDT
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.24 | 0.28 | 0.21 | 0.28 | - | 12.24% | 233,220 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -2.00% | 37,751 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | -3.85% | 27,200 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.14% | 58,500 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 19,900 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 9,400 |
| Jun 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 3.23% | 6,500 |
| Jun 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | -1.59% | 101,779 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -4.55% | 16,500 |
| Jun 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | - | 23,800 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.28 | 0.33 | - | 3.13% | 262,850 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -7.25% | 16,000 |
| Jun 11, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | -1.43% | 86,010 |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 17,500 |
| Jun 9, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | - | 2.94% | 440,787 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | 17.24% | 76,100 |
| Jun 5, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | - | -20.55% | 175,270 |
| Jun 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -8.75% | 35,930 |
| Jun 3, 2025 | 0.36 | 0.40 | 0.34 | 0.40 | - | 8.11% | 213,249 |
| Jun 2, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | - | -10.84% | 81,500 |
| May 30, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | - | 5.06% | 184,562 |
| May 29, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -4.82% | 217,326 |
| May 28, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | - | 12.16% | 312,271 |
| May 27, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -7.50% | 56,000 |
| May 26, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | - | 9.59% | 698,546 |
| May 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 76,176 |
| May 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 32,928 |
| May 21, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | - | -6.49% | 26,256 |
| May 20, 2025 | 0.39 | 0.39 | 0.35 | 0.39 | - | -2.53% | 402,725 |
| May 16, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | - | 12.86% | 352,572 |
| May 15, 2025 | 0.29 | 0.38 | 0.29 | 0.35 | - | 16.67% | 248,133 |
| May 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -11.76% | 52,600 |
| May 13, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | - | -11.69% | 67,400 |
| May 12, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | - | 563,628 |
| May 9, 2025 | 0.35 | 0.40 | 0.32 | 0.39 | - | 16.67% | 467,444 |
| May 8, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | - | -17.50% | 158,422 |
| May 7, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | - | -3.61% | 250,411 |
| May 6, 2025 | 0.46 | 0.47 | 0.33 | 0.42 | - | -11.70% | 834,931 |
| May 5, 2025 | 0.30 | 0.49 | 0.28 | 0.47 | - | 67.86% | 1,138,086 |
| May 2, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | - | 7.69% | 181,700 |
| May 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 66,200 |
| Apr 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 8.70% | 288,113 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 395,536 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | 4.55% | 735,111 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | - | -8.33% | 206,803 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -4.00% | 132,374 |
| Apr 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.04% | 71,681 |
| Apr 22, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | 4.26% | 611,544 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 24,621 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 19,000 |