International Battery Metals Ltd. (TSXV:IBAT)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0150 (-5.56%)
Aug 15, 2025, 4:00 PM EDT
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -5.56% | 67,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 7,200 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 1.82% | 13,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -1.79% | 14,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 1.82% | 8,600 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -5.17% | 23,100 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.45% | 2,000 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | - | -11.29% | 54,200 |
| Aug 5, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | - | -17.33% | 35,100 |
| Aug 1, 2025 | 0.31 | 0.38 | 0.25 | 0.38 | - | 4.17% | 67,400 |
| Jul 31, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | - | 12.50% | 44,200 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 1,000 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.61% | 29,500 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -11.43% | 26,100 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | - | -2.78% | 37,500 |
| Jul 23, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | - | -2.70% | 34,900 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 21, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | - | 4.23% | 22,500 |
| Jul 18, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | - | 2.90% | 36,000 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -6.76% | 107,000 |
| Jul 16, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | 2.78% | 32,000 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | - | 37,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -1.37% | 40,400 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 10, 2025 | 0.34 | 0.40 | 0.33 | 0.37 | - | 1.39% | 147,800 |
| Jul 9, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | -7.69% | 128,800 |
| Jul 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 2,600 |
| Jul 7, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | - | 2.63% | 12,500 |
| Jul 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | -7.32% | 65,900 |
| Jul 3, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | - | -1.20% | 23,800 |
| Jul 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 3.75% | 39,100 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 2,000 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.39 | 0.42 | - | -5.62% | 70,400 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.35 | 0.45 | - | -7.29% | 110,800 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 24, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -2.04% | 16,000 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -5.77% | 14,200 |
| Jun 20, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | 6.12% | 68,500 |
| Jun 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -7.55% | 15,000 |
| Jun 18, 2025 | 0.52 | 0.53 | 0.48 | 0.53 | - | -3.64% | 28,900 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 16, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | - | -12.70% | 13,500 |
| Jun 13, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | - | 1.61% | 32,700 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jun 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -4.62% | 10,600 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | 4.84% | 1,500 |
| Jun 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -7.46% | 8,000 |
| Jun 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jun 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |