Battery X Metals Inc. (CSE:BATX)
Canada
· Delayed Price · Currency is CAD 0.3850
+0.0550 (16.67%)
May 9, 2025, 9:30 AM EDT
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -1.30% | 697,756 |
| 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 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 100,092 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 71,500 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | 2.04% | 294,075 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 4.26% | 96,300 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.17% | 20,300 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 17,500 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -5.77% | 48,100 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | - | - | 459,421 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 11,462 |
| Apr 3, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | 19.05% | 92,351 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 15,000 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | - | 54,727 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 24,500 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 22,000 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 11,500 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 31,000 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 7,000 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 3,000 |
| Mar 21, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 7.50% | 24,750 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 25,181 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 27,833 |
| Mar 18, 2025 | 0.21 | 0.24 | 0.17 | 0.23 | - | 12.50% | 106,106 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -11.11% | 31,000 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | -2.17% | 30,500 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | - | 13,000 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.17% | 13,977 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -7.69% | 25,000 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 5,400 |
| Mar 7, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | - | 20.00% | 55,771 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -18.18% | 23,818 |
| Mar 5, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | - | -1.79% | 22,524 |
| Mar 4, 2025 | 0.27 | 0.28 | 0.23 | 0.28 | - | -1.75% | 117,394 |
| Mar 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 7.55% | 20,500 |