Canadian Sec - Free Realtime Quote CAD

Battery X Metals Inc. (BATX.CN)

0.3500

0.0000

(0.00%)

As of 9:32:19 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jun 9, 2025	0.3500	0.3750	0.3400	0.3500	0.3500	440,787
Jun 6, 2025	0.3450	0.3500	0.3350	0.3400	0.3400	76,100
Jun 5, 2025	0.3500	0.3500	0.2900	0.2900	0.2900	175,270
Jun 4, 2025	0.3800	0.3800	0.3650	0.3650	0.3650	35,930
Jun 3, 2025	0.3600	0.4000	0.3350	0.4000	0.4000	213,249
Jun 2, 2025	0.4150	0.4150	0.3700	0.3700	0.3700	81,500
May 30, 2025	0.4000	0.4150	0.3800	0.4150	0.4150	184,562
May 29, 2025	0.4150	0.4150	0.3800	0.3950	0.3950	217,326
May 28, 2025	0.3700	0.4150	0.3700	0.4150	0.4150	312,271
May 27, 2025	0.3950	0.3950	0.3700	0.3700	0.3700	56,000
May 26, 2025	0.4000	0.4200	0.3900	0.4000	0.4000	698,546
May 23, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	76,176
May 22, 2025	0.3600	0.3700	0.3600	0.3600	0.3600	32,928
May 21, 2025	0.3850	0.3950	0.3600	0.3600	0.3600	26,256
May 20, 2025	0.3900	0.3900	0.3500	0.3850	0.3850	402,725
May 16, 2025	0.3600	0.3950	0.3550	0.3950	0.3950	352,572
May 15, 2025	0.2850	0.3800	0.2850	0.3500	0.3500	248,133
May 14, 2025	0.3250	0.3250	0.3000	0.3000	0.3000	52,600
May 13, 2025	0.3800	0.3800	0.3400	0.3400	0.3400	67,400
May 12, 2025	0.3850	0.3900	0.3750	0.3850	0.3850	563,628
May 9, 2025	0.3500	0.4000	0.3200	0.3850	0.3850	467,444
May 8, 2025	0.3800	0.3800	0.3300	0.3300	0.3300	158,422
May 7, 2025	0.4200	0.4400	0.3900	0.4000	0.4000	250,411
May 6, 2025	0.4600	0.4650	0.3250	0.4150	0.4150	834,931
May 5, 2025	0.3000	0.4900	0.2750	0.4700	0.4700	1,138,086
May 2, 2025	0.2650	0.2800	0.2400	0.2800	0.2800	181,700
May 1, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	66,200
Apr 30, 2025	0.2350	0.2600	0.2350	0.2500	0.2500	288,113
Apr 29, 2025	0.2300	0.2300	0.2150	0.2300	0.2300	395,536
Apr 28, 2025	0.2350	0.2450	0.2250	0.2300	0.2300	735,111
Apr 25, 2025	0.2450	0.2450	0.2100	0.2200	0.2200	206,803
Apr 24, 2025	0.2500	0.2500	0.2300	0.2400	0.2400	132,374
Apr 23, 2025	0.2450	0.2550	0.2450	0.2500	0.2500	71,681
Apr 22, 2025	0.2600	0.2700	0.2400	0.2450	0.2450	611,544
Apr 21, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	24,621
Apr 17, 2025	0.2400	0.2400	0.2350	0.2350	0.2350	19,000
Apr 16, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	100,092
Apr 15, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	71,500
Apr 14, 2025	0.2500	0.2500	0.2300	0.2500	0.2500	294,075
Apr 11, 2025	0.2500	0.2600	0.2400	0.2450	0.2450	96,300
Apr 10, 2025	0.2500	0.2500	0.2350	0.2350	0.2350	20,300
Apr 9, 2025	0.2350	0.2400	0.2300	0.2300	0.2300	17,500
Apr 8, 2025	0.2700	0.2700	0.2400	0.2450	0.2450	48,100
Apr 7, 2025	0.3000	0.3000	0.2500	0.2600	0.2600	459,421
Apr 4, 2025	0.2600	0.2600	0.2500	0.2600	0.2600	11,462
Apr 3, 2025	0.2300	0.2500	0.2200	0.2500	0.2500	92,351
Apr 2, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	15,000
Apr 1, 2025	0.2250	0.2250	0.2100	0.2100	0.2100	54,727
Mar 31, 2025	0.2150	0.2150	0.2050	0.2100	0.2100	24,500
Mar 28, 2025	0.2050	0.2200	0.2050	0.2200	0.2200	22,000
Mar 27, 2025	0.2000	0.2050	0.2000	0.2050	0.2050	11,500
Mar 26, 2025	0.2000	0.2000	0.1950	0.2000	0.2000	31,000
Mar 25, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	7,000
Mar 24, 2025	0.2150	0.2150	0.2000	0.2000	0.2000	3,000
Mar 21, 2025	0.2000	0.2150	0.1900	0.2150	0.2150	24,750
Mar 20, 2025	0.2250	0.2250	0.2000	0.2000	0.2000	25,181
Mar 19, 2025	0.2300	0.2350	0.2250	0.2300	0.2300	27,833
Mar 18, 2025	0.2100	0.2350	0.1700	0.2250	0.2250	106,106
Mar 17, 2025	0.2200	0.2200	0.2000	0.2000	0.2000	31,000
Mar 14, 2025	0.2300	0.2300	0.2000	0.2250	0.2250	30,500
Mar 13, 2025	0.2250	0.2300	0.2100	0.2300	0.2300	13,000
Mar 12, 2025	0.2400	0.2400	0.2200	0.2300	0.2300	13,977
Mar 11, 2025	0.2550	0.2550	0.2150	0.2400	0.2400	25,000
Mar 10, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	5,400
Mar 7, 2025	0.2250	0.2700	0.2250	0.2700	0.2700	55,771
Mar 6, 2025	0.2600	0.2600	0.2250	0.2250	0.2250	23,818
Mar 5, 2025	0.2700	0.2750	0.2400	0.2750	0.2750	22,524
Mar 4, 2025	0.2700	0.2800	0.2300	0.2800	0.2800	117,394
Mar 3, 2025	0.2600	0.2850	0.2600	0.2850	0.2850	20,500
Feb 28, 2025	0.2500	0.2650	0.2250	0.2650	0.2650	33,798
Feb 27, 2025	0.2600	0.2600	0.2400	0.2500	0.2500	27,000
Feb 26, 2025	0.2500	0.2550	0.2400	0.2500	0.2500	31,504
Feb 25, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	759
Feb 24, 2025	0.2450	0.2450	0.2400	0.2400	0.2400	8,500
Feb 21, 2025	0.2600	0.2600	0.2100	0.2350	0.2350	87,500
Feb 20, 2025	0.2800	0.2800	0.2500	0.2600	0.2600	91,904
Feb 19, 2025	0.3150	0.3150	0.2850	0.2850	0.2850	126,500
Feb 18, 2025	0.3200	0.3200	0.2950	0.2950	0.2950	16,500
Feb 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Feb 13, 2025	0.3300	0.3300	0.3100	0.3300	0.3300	49,084
Feb 12, 2025	0.3450	0.3500	0.3300	0.3300	0.3300	18,200
Feb 11, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	10,000
Feb 10, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	1,909
Feb 7, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	34,192
Feb 6, 2025	0.3600	0.3750	0.3600	0.3750	0.3750	12,500
Feb 5, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	43,500
Feb 4, 2025	0.3300	0.3500	0.3300	0.3450	0.3450	35,000
Feb 3, 2025	0.3300	0.3500	0.2900	0.3300	0.3300	116,253
Jan 31, 2025	0.3400	0.3400	0.3000	0.3400	0.3400	55,921
Jan 30, 2025	0.3450	0.3500	0.3350	0.3450	0.3450	18,560
Jan 29, 2025	0.3650	0.3650	0.3350	0.3500	0.3500	20,325
Jan 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	5,470
Jan 27, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	45,504
Jan 24, 2025	0.3700	0.3800	0.3650	0.3800	0.3800	99,851
Jan 23, 2025	0.3700	0.3700	0.3500	0.3650	0.3650	82,462
Jan 22, 2025	0.3550	0.3700	0.3400	0.3700	0.3700	30,412
Jan 21, 2025	0.3450	0.3550	0.3350	0.3550	0.3550	30,684
Jan 20, 2025	0.3550	0.3550	0.3450	0.3500	0.3500	5,000
Jan 17, 2025	0.3550	0.3600	0.3400	0.3600	0.3600	69,715
Jan 16, 2025	0.3500	0.3550	0.3400	0.3550	0.3550	42,262
Jan 15, 2025	0.3500	0.3500	0.3250	0.3400	0.3400	26,560
Jan 14, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	36,816
Jan 13, 2025	0.3500	0.3750	0.3450	0.3500	0.3500	24,426
Jan 10, 2025	0.3900	0.3900	0.3650	0.3700	0.3700	99,287
Jan 9, 2025	0.3200	0.4450	0.3200	0.3800	0.3800	252,216
Jan 8, 2025	0.2200	0.3100	0.2050	0.3050	0.3050	291,166
Jan 7, 2025	0.1900	0.2100	0.1900	0.2100	0.2100	80,450
Jan 6, 2025	0.2250	0.2250	0.1800	0.2100	0.2100	316,059
Jan 3, 2025	0.1600	0.2250	0.1600	0.2250	0.2250	196,394
Jan 2, 2025	0.1200	0.1750	0.1200	0.1450	0.1450	66,992
Dec 31, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 30, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	26,177
Dec 27, 2024	0.0950	0.1500	0.0950	0.0950	0.0950	44,973
Dec 24, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Dec 23, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Dec 20, 2024	0.1200	0.1200	0.1000	0.1000	0.1000	53,140
Dec 19, 2024	0.0950	0.1000	0.0950	0.1000	0.1000	16,797
Dec 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 17, 2024	0.0850	0.0850	0.0700	0.0800	0.0800	64,519
Dec 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	9,000
Dec 13, 2024	0.1150	0.1150	0.0800	0.0800	0.0800	66,524
Dec 12, 2024	0.0650	0.1200	0.0500	0.1200	0.1200	4,944,123
Dec 11, 2024	0.0900	0.0900	0.0600	0.0600	0.0600	112,000
Dec 10, 2024	1:3.3 Stock Splits
Dec 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	2,000
Dec 9, 2024	0.1155	0.1155	0.1155	0.1155	0.1155	303
Dec 6, 2024	0.0825	0.1155	0.0825	0.1155	0.1155	37,524
Dec 5, 2024	0.0825	0.0825	0.0825	0.0825	0.0825	504
Dec 4, 2024	0.0990	0.0990	0.0825	0.0825	0.0825	8,575
Dec 3, 2024	0.1155	0.1320	0.0990	0.0990	0.0990	102,920
Dec 2, 2024	0.1485	0.1485	0.1155	0.1320	0.1320	28,514
Nov 29, 2024	0.2310	0.2310	0.1485	0.1485	0.1485	73,969
Nov 28, 2024	0.1650	0.2310	0.1650	0.2310	0.2310	100,909
Nov 27, 2024	0.2145	0.2145	0.1650	0.1650	0.1650	179,999
Nov 26, 2024	0.2310	0.2310	0.2310	0.2310	0.2310	-
Nov 25, 2024	0.2310	0.2310	0.2310	0.2310	0.2310	3,606
Nov 22, 2024	0.2310	0.2310	0.2145	0.2145	0.2145	28,181
Nov 21, 2024	0.2475	0.2475	0.2145	0.2145	0.2145	36,818
Nov 20, 2024	0.2475	0.2475	0.2310	0.2475	0.2475	23,292
Nov 19, 2024	0.2475	0.2640	0.2475	0.2640	0.2640	11,212
Nov 18, 2024	0.2310	0.2640	0.2310	0.2310	0.2310	28,030
Nov 15, 2024	0.2145	0.2145	0.2145	0.2145	0.2145	-
Nov 14, 2024	0.2145	0.2145	0.2145	0.2145	0.2145	-
Nov 13, 2024	0.2475	0.2475	0.2145	0.2145	0.2145	23,333
Nov 12, 2024	0.2640	0.2640	0.2475	0.2475	0.2475	5,353
Nov 11, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Nov 8, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	6,110
Nov 7, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	4,787
Nov 6, 2024	0.2970	0.2970	0.2640	0.2805	0.2805	17,878
Nov 5, 2024	0.3135	0.3135	0.2805	0.2805	0.2805	18,122
Nov 4, 2024	0.3300	0.3300	0.3135	0.3135	0.3135	1,393
Nov 1, 2024	0.2970	0.3630	0.2970	0.3300	0.3300	50,606
Oct 31, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Oct 30, 2024	0.3135	0.3135	0.2970	0.2970	0.2970	10,781
Oct 29, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	7,692
Oct 28, 2024	0.3630	0.3630	0.2970	0.2970	0.2970	6,666
Oct 25, 2024	0.2805	0.3960	0.2805	0.3630	0.3630	98,439
Oct 24, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	15,545
Oct 23, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	2,651
Oct 22, 2024	0.2640	0.2805	0.2640	0.2805	0.2805	29,322
Oct 21, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	1,212
Oct 18, 2024	0.2475	0.2640	0.2475	0.2640	0.2640	10,666
Oct 17, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Oct 16, 2024	0.2805	0.2805	0.2640	0.2640	0.2640	16,283
Oct 15, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	12,121
Oct 11, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	10,100
Oct 10, 2024	0.2640	0.2805	0.2640	0.2805	0.2805	12,726
Oct 9, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	3,939
Oct 8, 2024	0.2970	0.2970	0.2805	0.2805	0.2805	6,666
Oct 7, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	303
Oct 4, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	33,181
Oct 3, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	16,363
Oct 2, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Oct 1, 2024	0.3300	0.3300	0.2970	0.2970	0.2970	4,848
Sep 30, 2024	0.3135	0.3300	0.3135	0.3300	0.3300	1,969
Sep 27, 2024	0.3300	0.3300	0.3135	0.3300	0.3300	14,696
Sep 26, 2024	0.2970	0.3135	0.2970	0.2970	0.2970	9,038
Sep 25, 2024	0.2805	0.3300	0.2805	0.3300	0.3300	57,171
Sep 24, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	6,969
Sep 23, 2024	0.2805	0.2805	0.2640	0.2640	0.2640	25,757
Sep 20, 2024	0.2640	0.2805	0.2640	0.2805	0.2805	51,212
Sep 19, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	13,030
Sep 18, 2024	0.2805	0.2805	0.2640	0.2640	0.2640	7,272
Sep 17, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	-
Sep 16, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	-
Sep 13, 2024	0.2640	0.2805	0.2640	0.2805	0.2805	40,909
Sep 12, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	4,545
Sep 11, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Sep 10, 2024	0.2805	0.2970	0.2640	0.2640	0.2640	29,999
Sep 9, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	3,598
Sep 6, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	303
Sep 5, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Sep 4, 2024	0.3300	0.3300	0.2805	0.2970	0.2970	138,333
Sep 3, 2024	0.3465	0.3465	0.3465	0.3465	0.3465	1,818
Aug 30, 2024	0.2970	0.3630	0.2970	0.3630	0.3630	32,424
Aug 29, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	9,393
Aug 28, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Aug 27, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Aug 26, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Aug 23, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	17,878
Aug 22, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	8,333
Aug 21, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	1,515
Aug 20, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	15,909
Aug 19, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	16,666
Aug 16, 2024	0.3217	0.3217	0.3135	0.3135	0.3135	16,666
Aug 15, 2024	0.3135	0.3135	0.2970	0.3135	0.3135	13,535
Aug 14, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	9,090
Aug 13, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Aug 12, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Aug 9, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	303
Aug 8, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	16,060
Aug 7, 2024	0.2970	0.3135	0.2970	0.2970	0.2970	26,666
Aug 6, 2024	0.3465	0.3630	0.3135	0.3135	0.3135	18,636
Aug 2, 2024	0.3465	0.3465	0.3135	0.3135	0.3135	22,272
Aug 1, 2024	0.2970	0.3300	0.2970	0.3300	0.3300	8,939
Jul 31, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	12,123
Jul 30, 2024	0.2970	0.3300	0.2970	0.3300	0.3300	8,030
Jul 29, 2024	0.3630	0.3630	0.2970	0.2970	0.2970	33,421
Jul 26, 2024	0.3465	0.3630	0.3300	0.3300	0.3300	83,181
Jul 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	909
Jul 24, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Jul 23, 2024	0.3135	0.3300	0.2970	0.3135	0.3135	52,727
Jul 22, 2024	0.3135	0.3300	0.3135	0.3135	0.3135	13,636
Jul 19, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	3,939
Jul 18, 2024	0.2970	0.3135	0.2805	0.2970	0.2970	65,303
Jul 17, 2024	0.3135	0.3135	0.2970	0.2970	0.2970	4,242
Jul 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 15, 2024	0.3135	0.3300	0.3135	0.3300	0.3300	2,757
Jul 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	113,878
Jul 11, 2024	0.3300	0.3630	0.3300	0.3300	0.3300	779,779
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,030
Jul 5, 2024	0.3135	0.3135	0.2970	0.2970	0.2970	2,727
Jul 4, 2024	0.3135	0.3300	0.2970	0.3300	0.3300	32,727
Jul 3, 2024	0.3465	0.3465	0.2970	0.3135	0.3135	30,303
Jul 2, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	-
Jun 28, 2024	0.3465	0.3465	0.2805	0.2805	0.2805	9,393
Jun 27, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jun 26, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	4,545
Jun 25, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Jun 24, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Jun 21, 2024	0.2970	0.3135	0.2970	0.3135	0.3135	106,060
Jun 20, 2024	0.3630	0.3630	0.3135	0.3135	0.3135	31,313
Jun 19, 2024	0.3465	0.3465	0.3465	0.3465	0.3465	3,030
Jun 18, 2024	0.3135	0.3300	0.2805	0.3300	0.3300	61,212
Jun 17, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	14,848
Jun 14, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	-
Jun 13, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	1,363
Jun 12, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	11,818
Jun 11, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	7,878
Jun 10, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	28,333

GRBM.CN Green Bridge Metals Corporation

0.1600

-5.88%

RMI.V Ridgestone Mining Inc.

0.1100

0.00%

AWR.CN Aurwest Resources Corporation

0.0100

0.00%

SEND.V Sendero Resources Corp.

0.2800

-6.67%

GR.V Great Atlantic Resources Corp.

0.0750

-6.25%

NRM.V Noram Lithium Corp.

0.0900

-5.26%

GXP.CN GreenridgeExpl

0.3850

0.00%

KNC.V K9 Gold Corp.

0.1100

-8.33%

BEX.V Benton Resources Inc.

0.0700

0.00%

SAG.V Sterling Metals Corp.

0.5300

-3.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Battery X Metals Inc. (BATX.CN)

Related Tickers