Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Battery X Metals Inc. (5YW.F)

0.2800
-0.0080
(-2.78%)
As of 1:13:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.27000.30200.27000.28000.280042,163
May 6, 20250.29200.36000.25000.28800.2880185,041
May 5, 20250.18900.25000.17400.25000.2500122,924
May 2, 20250.17700.17700.16900.17000.1700182,480
Apr 30, 20250.13600.13600.13600.13600.1360-
Apr 29, 20250.14000.14500.14000.14000.1400149,500
Apr 28, 20250.15800.17500.14000.15100.151064,104
Apr 25, 20250.14100.16700.14100.16700.1670150
Apr 24, 20250.14700.16900.14700.16900.1690280
Apr 23, 20250.14400.14400.14400.14400.1440-
Apr 22, 20250.16100.19000.16100.16300.1630182,500
Apr 17, 20250.15000.16000.14000.15000.150019,500
Apr 16, 20250.14000.17300.14000.17300.17302,000
Apr 15, 20250.14200.16900.14200.14200.14201,200
Apr 14, 20250.17800.18300.16600.16600.166025,500
Apr 11, 20250.13400.19300.13400.19300.19305,000
Apr 10, 20250.13300.16200.13300.14400.14403,200
Apr 9, 20250.17000.17700.14100.14200.142038,816
Apr 8, 20250.18800.18800.13700.17000.1700121,932
Apr 7, 20250.20000.32000.17000.18900.1890859,259
Apr 4, 20250.14600.17400.14600.17400.17405,200
Apr 3, 20250.12000.15400.12000.15400.154013,300
Apr 2, 20250.12100.12500.12100.12500.1250-
Apr 1, 20250.12100.12100.12100.12100.1210-
Mar 31, 20250.12700.12700.12700.12700.1270-
Mar 28, 20250.11800.11800.11800.11800.1180-
Mar 27, 20250.11600.11600.11600.11600.1160-
Mar 26, 20250.11600.11600.11400.11400.11402,500
Mar 25, 20250.11500.11500.11500.11500.1150-
Mar 24, 20250.12400.12400.12400.12400.1240-
Mar 21, 20250.11400.11400.11400.11400.1140-
Mar 20, 20250.13300.13300.13300.13300.1330-
Mar 19, 20250.13000.15900.13000.13400.1340928
Mar 18, 20250.11400.11400.11400.11400.1140-
Mar 17, 20250.12900.12900.12900.12900.1290-
Mar 14, 20250.13300.13300.13300.13300.1330-
Mar 13, 20250.13200.13200.13200.13200.1320-
Mar 12, 20250.13800.13800.13800.13800.1380-
Mar 11, 20250.15100.15100.15100.15100.1510-
Mar 10, 20250.15900.15900.15900.15900.1590-
Mar 7, 20250.14700.14700.14700.14700.147030,000
Mar 6, 20250.16300.16300.16300.16300.1630-
Mar 5, 20250.16800.16800.16800.16800.1680-
Mar 4, 20250.17300.17400.17300.17400.174010,000
Mar 3, 20250.16200.16200.16100.16100.161030
Feb 28, 20250.15200.15200.15200.15200.1520-
Feb 27, 20250.18100.18100.15200.16500.1650600
Feb 26, 20250.17400.17900.15600.15600.156014,929
Feb 25, 20250.14600.17500.14600.17500.17501,000
Feb 24, 20250.14300.14300.14300.14300.1430-
Feb 21, 20250.16000.16000.16000.16000.1600-
Feb 20, 20250.17800.17800.17800.17800.1780-
Feb 19, 20250.18500.18500.18500.18500.1850-
Feb 18, 20250.20800.20800.20800.20800.2080-
Feb 17, 20250.20600.20600.20600.20600.2060-
Feb 14, 20250.20800.20800.20800.20800.2080-
Feb 13, 20250.20800.21200.20800.21200.2120-
Feb 12, 20250.22200.22200.22200.22200.2220-
Feb 11, 20250.23600.23600.23600.23600.2360-
Feb 10, 20250.24200.24200.24200.24200.2420-
Feb 7, 20250.23800.23800.23800.23800.2380-
Feb 6, 20250.22800.22800.22800.22800.2280-
Feb 5, 20250.21800.21800.21800.21800.2180-
Feb 4, 20250.20800.20800.20800.20800.2080-
Feb 3, 20250.21200.21200.21200.21200.2120-
Jan 31, 20250.21600.21600.21600.21600.2160-
Jan 30, 20250.22200.22200.22200.22200.2220-
Jan 29, 20250.23200.23200.23200.23200.2320-
Jan 28, 20250.23200.23200.23200.23200.2320-
Jan 27, 20250.23800.23800.23800.23800.2380-
Jan 24, 20250.23000.23000.23000.23000.2300-
Jan 23, 20250.23200.23200.23200.23200.2320-
Jan 22, 20250.22400.22400.22400.22400.2240-
Jan 21, 20250.21950.21950.21950.21950.2195-
Jan 20, 20250.22700.22700.22700.22700.2270-
Jan 17, 20250.22500.22500.22500.22500.2250-
Jan 16, 20250.21600.21600.21600.21600.2160-
Jan 15, 20250.22300.22300.22300.22300.2230-
Jan 14, 20250.22300.22300.22300.22300.2230-
Jan 13, 20250.22100.22400.22100.22400.2240-
Jan 10, 20250.24200.27100.23700.23700.23701,500
Jan 9, 20250.19150.19150.19150.19150.1915-
Jan 8, 20250.12100.15000.12100.15000.150020,000
Jan 7, 20250.12100.12100.12100.12100.1210-
Jan 6, 20250.13700.13700.13700.13700.1370-
Jan 3, 20250.08360.08360.08360.08360.0836-
Jan 2, 20250.04580.09740.04580.09740.097410,266
Dec 30, 20240.04880.04880.04880.04880.0488-
Dec 27, 20240.05220.05320.05220.05320.0532-
Dec 23, 20240.05220.05220.05220.05220.0522-
Dec 20, 20240.05260.06020.05260.06020.0602-
Dec 19, 20240.03880.04360.03880.04360.0436-
Dec 18, 20240.03860.03860.03860.03860.0386-
Dec 17, 20240.03900.03900.03900.03900.0390-
Dec 16, 20240.03660.03660.03660.03660.0366-
Dec 13, 20240.06360.06360.06360.06360.0636-
Dec 12, 20240.02340.02340.02340.02340.0234-
Dec 11, 20240.03920.03920.03920.03920.0392-
Dec 10, 2024 1:3.3 Stock Splits
Dec 10, 20240.00890.02690.00890.02690.0269-
Dec 9, 20240.03960.11550.03960.11550.115530
Dec 6, 20240.01810.01810.01810.01810.0181-
Dec 5, 20240.01810.01810.01810.01810.0181-
Dec 4, 20240.04130.04130.04130.04130.0413-
Dec 3, 20240.06270.06270.06270.06270.0627-
Dec 2, 20240.15340.15340.11720.11720.117220,193
Nov 29, 20240.13030.13030.13030.13030.1303-
Nov 28, 20240.08580.08580.08420.08420.0842-
Nov 27, 20240.11880.11880.11880.11880.1188-
Nov 26, 20240.11880.11880.11880.11880.1188-
Nov 25, 20240.10890.10890.10890.10890.1089-
Nov 22, 20240.15180.15180.15180.15180.1518-
Nov 21, 20240.15180.15180.15180.15180.1518-
Nov 20, 20240.14020.14020.14020.14020.1402-
Nov 19, 20240.12870.15020.12870.15020.1502-
Nov 18, 20240.10720.10720.10720.10720.1072-
Nov 15, 20240.11880.12870.11880.12700.1270-
Nov 14, 20240.10720.12870.10720.12870.1287-
Nov 13, 20240.12870.12870.11720.11720.1172-
Nov 12, 20240.14020.14020.14020.14020.1402-
Nov 11, 20240.13860.13860.13860.13860.1386-
Nov 8, 20240.13860.13860.13860.13860.1386-
Nov 7, 20240.15020.15020.15020.15020.1502-
Nov 6, 20240.16170.16170.16170.16170.1617-
Nov 5, 20240.16990.16990.16990.16990.1699-
Nov 4, 20240.19140.19140.19140.19140.1914-
Nov 1, 20240.15840.15840.15840.15840.1584-
Oct 31, 20240.16990.16990.16830.16830.1683-
Oct 30, 20240.16990.17980.16990.16990.1699-
Oct 29, 20240.16010.18150.16010.18150.1815-
Oct 28, 20240.20460.21450.18150.18150.18151,010
Oct 25, 20240.15020.15020.15020.15020.1502-
Oct 24, 20240.13860.13860.13860.13860.1386-
Oct 23, 20240.16170.16170.16170.16170.1617-
Oct 22, 20240.15020.15020.15020.15020.1502-
Oct 21, 20240.13860.13860.13860.13860.1386-
Oct 18, 20240.13860.13860.13860.13860.1386-
Oct 17, 20240.15020.15020.15020.15020.1502-
Oct 16, 20240.16010.16010.16010.16010.1601-
Oct 15, 20240.13700.13700.13700.13700.1370-
Oct 14, 20240.14850.14850.14850.14850.1485-
Oct 11, 20240.14850.14850.14850.14850.1485-
Oct 10, 20240.15020.15020.15020.15020.1502-
Oct 9, 20240.16010.16010.16010.16010.1601-
Oct 8, 20240.17160.17160.17160.17160.1716-
Oct 7, 20240.16170.16170.16170.16170.1617-
Oct 4, 20240.16010.16010.16010.16010.1601-
Oct 3, 20240.17330.17330.17330.17330.1733-
Oct 2, 20240.16170.16170.16170.16170.1617-
Oct 1, 20240.18150.18150.18150.18150.1815-
Sep 30, 20240.19300.19300.19140.19140.1914-
Sep 27, 20240.16010.16010.16010.16010.1601-
Sep 26, 20240.18150.18150.18150.18150.1815-
Sep 25, 20240.14850.16990.14850.16990.1699-
Sep 24, 20240.13700.13700.13700.13700.1370-
Sep 23, 20240.14690.14690.14690.14690.1469-
Sep 20, 20240.14850.14850.14850.14850.1485-
Sep 19, 20240.13700.13700.13700.13700.1370-
Sep 18, 20240.14850.14850.14850.14850.1485-
Sep 17, 20240.15840.15840.15840.15840.1584-
Sep 16, 20240.16010.16010.15840.15840.1584-
Sep 13, 20240.13700.13700.13700.13700.1370-
Sep 12, 20240.15020.15020.15020.15020.1502-
Sep 11, 20240.13860.13860.13860.13860.1386-
Sep 10, 20240.13860.13860.13860.13860.1386-
Sep 9, 20240.14850.14850.14850.14850.14852,090
Sep 6, 20240.16010.16010.16010.16010.1601-
Sep 5, 20240.16010.16010.16010.16010.1601-
Sep 4, 20240.19300.19300.19300.19300.1930-
Sep 3, 20240.20460.20460.20460.20460.2046-
Sep 2, 20240.21620.21620.21620.21620.2162-
Aug 30, 20240.17160.17160.17160.17160.1716-
Aug 29, 20240.17160.17160.16010.16010.1601-
Aug 28, 20240.16010.16010.16010.16010.1601-
Aug 27, 20240.16010.18150.16010.18150.1815-
Aug 26, 20240.15840.15840.15840.15840.1584-
Aug 23, 20240.16990.16990.16990.16990.1699-
Aug 22, 20240.16990.16990.16990.16990.1699-
Aug 21, 20240.16990.16990.16990.16990.1699-
Aug 20, 20240.16990.16990.16990.16990.1699-
Aug 19, 20240.16990.16990.16990.16990.1699-
Aug 16, 20240.18150.18150.18150.18150.1815-
Aug 15, 20240.16990.16990.16990.16990.1699-
Aug 14, 20240.18150.18150.18150.18150.1815-
Aug 13, 20240.18150.18150.18150.18150.1815-
Aug 12, 20240.17160.17160.17160.17160.1716-
Aug 9, 20240.18310.18310.18310.18310.1831-
Aug 8, 20240.17160.17160.17160.17160.1716-
Aug 7, 20240.18150.18150.16990.16990.1699-
Aug 6, 20240.16990.16990.16990.16990.1699-
Aug 5, 20240.17980.17980.17980.17980.1798-
Aug 2, 20240.19470.19470.19470.19470.1947-
Aug 1, 20240.18310.18310.18310.18310.1831-
Jul 31, 20240.18310.18310.18310.18310.1831-
Jul 30, 20240.16010.16010.16010.16010.1601-
Jul 29, 20240.19300.25910.19300.25910.25912,090
Jul 26, 20240.18150.18150.18150.18150.1815-
Jul 25, 20240.18310.18310.18310.18310.1831-
Jul 24, 20240.17160.17160.17160.17160.1716-
Jul 23, 20240.17160.17160.17160.17160.1716-
Jul 22, 20240.17160.17160.17160.17160.1716-
Jul 19, 20240.16170.18150.16170.18150.1815-
Jul 18, 20240.16010.17160.16010.17160.1716-
Jul 17, 20240.18310.18310.18310.18310.1831-
Jul 16, 20240.18310.18310.18310.18310.1831-
Jul 15, 20240.18310.18310.18310.18310.1831-
Jul 12, 20240.18480.18480.18480.18480.1848-
Jul 11, 20240.18650.18650.18480.18480.1848-
Jul 10, 20240.18650.18650.18650.18650.1865-
Jul 9, 20240.18650.18650.18650.18650.1865-
Jul 8, 20240.16340.19630.16340.19630.1963-
Jul 5, 20240.19800.19800.19630.19630.1963-
Jul 4, 20240.17490.17490.17490.17490.1749-
Jul 3, 20240.15340.15340.15340.15340.1534-
Jul 2, 20240.15180.15180.15180.15180.1518-
Jul 1, 20240.16340.16340.16340.16340.1634-
Jun 28, 20240.16500.16500.16500.16500.1650-
Jun 27, 20240.16500.16500.16500.16500.1650-
Jun 26, 20240.17660.17660.17660.17660.1766-
Jun 25, 20240.18810.18810.18810.18810.1881-
Jun 24, 20240.17660.17660.17660.17660.1766-
Jun 21, 20240.18810.18810.18650.18650.1865-
Jun 20, 20240.20950.20950.20950.20950.2095-
Jun 19, 20240.18650.18650.18650.18650.1865-
Jun 18, 20240.16340.16340.16340.16340.1634-
Jun 17, 20240.16500.16500.16500.16500.1650-
Jun 14, 20240.16340.16340.16340.16340.1634-
Jun 13, 20240.14020.14020.14020.14020.1402-
Jun 12, 20240.14020.14020.14020.14020.1402-
Jun 11, 20240.17330.17330.17330.17330.1733-
Jun 10, 20240.18480.18480.18480.18480.1848-
Jun 7, 20240.18480.18480.18480.18480.1848-
Jun 6, 20240.20620.20620.20620.20620.2062-
Jun 5, 20240.12870.12870.12870.12870.1287-
Jun 4, 20240.12870.12870.12870.12870.1287-
Jun 3, 20240.12870.12870.12870.12870.1287-
May 31, 20240.12870.12870.12870.12870.1287-
May 30, 20240.12870.12870.12870.12870.1287-
May 29, 20240.12870.12870.12870.12870.1287-
May 28, 20240.12870.12870.12870.12870.1287-
May 27, 20240.12870.12870.12870.12870.1287-
May 24, 20240.12870.12870.12870.12870.1287-
May 23, 20240.12870.12870.12870.12870.1287-
May 22, 20240.12870.12870.12870.12870.1287-
May 21, 20240.14020.14020.14020.14020.1402-
May 20, 20240.14020.14020.14020.14020.1402-
May 17, 20240.14020.14020.14020.14020.1402-
May 16, 20240.14020.14020.14020.14020.1402-
May 15, 20240.13030.13030.13030.13030.1303-
May 14, 20240.17490.17490.17490.17490.1749-
May 13, 20240.17490.17490.17490.17490.1749-
May 10, 20240.17490.17490.17490.17490.1749-
May 9, 20240.17490.17490.17490.17490.1749-
May 8, 20240.17490.17490.17490.17490.1749-
May 7, 20240.21940.21940.21940.21940.2194-