TSXV - Delayed Quote CAD

Global Battery Metals Ltd. (GBML.V)

Compare
0.0250
0.0000
(0.00%)
At close: January 9 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 8,200
Jan 8, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 61,000
Jan 7, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 6, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Jan 3, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 152,100
Dec 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,200
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,100
Dec 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 146,000
Dec 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Dec 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,600
Dec 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,100
Dec 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 440,600
Dec 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Dec 9, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 139,900
Dec 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 214,000
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 469,700
Dec 3, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 467,500
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 412,700
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Nov 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 27, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 31,000
Nov 26, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 144,200
Nov 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 60,200
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Nov 19, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 18,200
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,300
Nov 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,500
Nov 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 78,500
Nov 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 12, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 193,700
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 71,500
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,500
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Nov 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Oct 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,300
Oct 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Oct 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Oct 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,100
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,500
Oct 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 250,400
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 54,600
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,500
Oct 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,500
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Oct 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 132,100
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
Oct 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,400
Oct 3, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 65,000
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 73,500
Sep 24, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 63,000
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,900
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 800
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 165,300
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 58,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,100
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,300
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,400
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 124,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,000
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,000
Jul 30, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 254,000
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,900
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,900
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,400
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 148,100
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,500
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,100
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,800
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,100
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,800
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 491,400
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,100
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,700
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,900
Jun 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 47,000
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 268,300
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,600
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 139,700
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,500
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Jun 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,100
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 150,000
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 52,000
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
May 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 9,500
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,300
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,200
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,600
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 78,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 68,100
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 166,000
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,800
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,900
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,500
Apr 26, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 29,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,700
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 272,000
Apr 22, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 40,700
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 600
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,200
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,400
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 214,800
Apr 5, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 42,300
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 101,000
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,600
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,500
Mar 26, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 9,000
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 400
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 113,000
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
Mar 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 43,500
Mar 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 70,000
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 60,800
Mar 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 19,900
Mar 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,500
Mar 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 4, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 113,000
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 144,500
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 22,100
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,700
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 38,100
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 182,000
Feb 20, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 65,600
Feb 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,000
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 18,000
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,100
Feb 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
Feb 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,900
Feb 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 58,000
Feb 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 69,500
Feb 5, 2024 0.0700 0.0700 0.0500 0.0600 0.0600 254,500
Feb 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 13,600
Feb 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 153,700
Jan 31, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 22,000
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 40,000
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 11,800
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 52,300
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 49,000
Jan 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 174,400
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 90,100
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 20,000
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 24,000
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 28,000
Jan 15, 2024 0.0800 0.0800 0.0700 0.0800 0.0800 15,400
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 11,200
Jan 11, 2024 0.0800 0.0900 0.0800 0.0900 0.0900 25,800
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -

Related Tickers

TMAS.CN Temas Resources Corp.
0.0850
0.00%
 
CRUZ.CN Cruz Battery Metals Corp.
0.0400
+14.29%
 
QMC.V QMC Quantum Minerals Corp.
0.0550
0.00%
 
NPTH Northern Potash Co.
0.0006
0.00%
 
ROAR.V Lion Rock Resources Inc.
0.1200
-4.00%
 
SME.V Sama Resources Inc.
0.0900
0.00%
 
UX.CN Puranium Energy Ltd.
0.0300
0.00%
 
CBA.V Champion Bear Resources Ltd.
0.0400
-11.11%
 
SRA.V Stria Lithium Inc.
0.0650
0.00%
 
EPL.V Eagle Plains Resources Ltd.
0.1000
0.00%