International Battery Metals Ltd. (TSXV:IBAT)
Canada
· Delayed Price · Currency is CAD 0.6900
-0.0100 (-1.43%)
May 9, 2025, 4:00 PM EDT
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -1.43% | 15,600 |
| May 8, 2025 | 0.62 | 0.72 | 0.62 | 0.70 | - | 14.75% | 20,045 |
| May 7, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | 1.67% | 3,000 |
| May 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 15.38% | 5,000 |
| May 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -10.34% | 10,000 |
| May 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| May 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3.57% | 10,925 |
| Apr 30, 2025 | 0.50 | 0.59 | 0.50 | 0.56 | - | 7.69% | 3,032 |
| Apr 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Apr 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -8.77% | 1,075 |
| Apr 25, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | - | 1.79% | 5,010 |
| Apr 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Apr 22, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 1.82% | 15,974 |
| Apr 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 5,001 |
| Apr 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 2,500 |
| Apr 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Apr 15, 2025 | 0.47 | 0.54 | 0.47 | 0.54 | - | - | 3,500 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5.88% | 1,000 |
| Apr 11, 2025 | 0.48 | 0.55 | 0.48 | 0.51 | - | -1.92% | 81,399 |
| Apr 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | - | 15,800 |
| Apr 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -5.45% | 1,650 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 500 |
| Apr 7, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 5.77% | 20,250 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -3.70% | 500 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 9,500 |
| Apr 2, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | - | 12,500 |
| Apr 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -3.70% | 8,500 |
| Mar 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 692 |
| Mar 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Mar 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 500 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | 8.33% | 3,550 |
| Mar 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 13,830 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.11% | 5,170 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3.26% | 13,750 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 18, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -5.15% | 7,000 |
| Mar 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.99% | 871 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 10, 2025 | 0.47 | 0.52 | 0.45 | 0.45 | - | -19.09% | 140,629 |
| Mar 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 900 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 3, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | - | 7.84% | 10,750 |
| Feb 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -8.93% | 1,500 |