Other OTC - Delayed Quote USD

International Battery Metals Ltd. (IBATF)

1.0900 -0.1500 (-12.14%)
As of 12:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 1.2951 1.2951 1.0300 1.0900 1.0900 49,220
May 14, 2024 1.4000 1.4000 1.2100 1.2400 1.2400 86,600
May 13, 2024 1.1850 1.4900 1.1850 1.4400 1.4400 323,800
May 10, 2024 1.0200 1.3100 1.0000 1.2000 1.2000 196,800
May 9, 2024 0.9560 1.0200 0.9530 1.0170 1.0170 71,800
May 8, 2024 0.9500 0.9550 0.9350 0.9500 0.9500 24,200
May 7, 2024 0.9330 0.9500 0.9300 0.9310 0.9310 100,100
May 6, 2024 0.7400 0.9240 0.7400 0.9200 0.9200 206,400
May 3, 2024 0.8000 0.8500 0.7930 0.8500 0.8500 46,600
May 2, 2024 0.7310 0.8000 0.7150 0.8000 0.8000 50,300
May 1, 2024 0.6670 0.7210 0.6670 0.7210 0.7210 30,300
Apr 30, 2024 0.6860 0.7100 0.6840 0.7100 0.7100 84,800
Apr 29, 2024 0.6930 0.7350 0.6800 0.6930 0.6930 25,700
Apr 26, 2024 0.6910 0.6930 0.6740 0.6910 0.6910 36,900
Apr 25, 2024 0.7000 0.7000 0.6500 0.6600 0.6600 13,200
Apr 24, 2024 0.6760 0.6760 0.6670 0.6670 0.6670 3,200
Apr 23, 2024 0.6540 0.6930 0.6470 0.6470 0.6470 8,400
Apr 22, 2024 0.6880 0.6930 0.6510 0.6600 0.6600 11,000
Apr 19, 2024 0.6820 0.6880 0.6800 0.6880 0.6880 11,100
Apr 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 17, 2024 0.6800 0.6800 0.6270 0.6800 0.6800 44,300
Apr 16, 2024 0.6930 0.6930 0.6700 0.6820 0.6820 11,200
Apr 15, 2024 0.6930 0.7010 0.6900 0.6900 0.6900 21,800
Apr 12, 2024 0.7320 0.7320 0.7010 0.7110 0.7110 16,000
Apr 11, 2024 0.6850 0.7300 0.6850 0.7280 0.7280 14,500
Apr 10, 2024 0.7100 0.7350 0.7000 0.7150 0.7150 47,000
Apr 9, 2024 0.7020 0.7020 0.7020 0.7020 0.7020 1,300
Apr 8, 2024 0.6950 0.7350 0.6950 0.7350 0.7350 10,700
Apr 5, 2024 0.7250 0.7330 0.7210 0.7210 0.7210 6,600
Apr 4, 2024 0.7350 0.7350 0.7000 0.7350 0.7350 8,500
Apr 3, 2024 0.7350 0.7350 0.6980 0.7100 0.7100 1,600
Apr 2, 2024 0.6940 0.7000 0.6600 0.7000 0.7000 4,100
Apr 1, 2024 0.8000 0.8000 0.6980 0.7020 0.7020 89,000
Mar 28, 2024 0.7420 0.7780 0.7200 0.7500 0.7500 32,000
Mar 27, 2024 0.7500 0.8060 0.7300 0.7500 0.7500 32,400
Mar 26, 2024 0.7500 0.7580 0.7500 0.7500 0.7500 2,800
Mar 25, 2024 0.7760 0.7760 0.7760 0.7760 0.7760 1,300
Mar 22, 2024 0.7310 0.7760 0.7310 0.7500 0.7500 5,700
Mar 21, 2024 0.7360 0.7460 0.7200 0.7200 0.7200 9,000
Mar 20, 2024 0.8020 0.8020 0.7200 0.7200 0.7200 87,100
Mar 19, 2024 0.7830 0.8000 0.7630 0.7650 0.7650 9,000
Mar 18, 2024 0.7880 0.8010 0.7190 0.8010 0.8010 23,800
Mar 15, 2024 0.7300 0.7880 0.7300 0.7300 0.7300 5,100
Mar 14, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 8,300
Mar 13, 2024 0.7730 0.8090 0.7230 0.7300 0.7300 123,700
Mar 12, 2024 0.7520 0.8140 0.7500 0.7730 0.7730 13,300
Mar 11, 2024 0.8000 0.8140 0.7600 0.7700 0.7700 28,500
Mar 8, 2024 0.7820 0.8100 0.7600 0.8070 0.8070 22,200
Mar 7, 2024 0.7690 0.7990 0.7500 0.7500 0.7500 16,000
Mar 6, 2024 0.7680 0.8150 0.7500 0.7500 0.7500 77,800
Mar 5, 2024 0.8300 0.8300 0.7750 0.8000 0.8000 11,200
Mar 4, 2024 0.8050 0.8240 0.7800 0.8060 0.8060 3,900
Mar 1, 2024 0.8300 0.8300 0.7500 0.8260 0.8260 19,400
Feb 29, 2024 0.7780 0.8300 0.7560 0.8300 0.8300 11,900
Feb 28, 2024 0.8200 0.8270 0.7650 0.7700 0.7700 29,000
Feb 27, 2024 0.7830 0.8210 0.7500 0.8060 0.8060 62,900
Feb 26, 2024 0.8090 0.8260 0.7790 0.7790 0.7790 43,600
Feb 23, 2024 0.8000 0.8500 0.7870 0.8300 0.8300 58,600
Feb 22, 2024 0.7400 0.7990 0.7400 0.7990 0.7990 21,700
Feb 21, 2024 0.7300 0.8000 0.7300 0.7650 0.7650 5,000
Feb 20, 2024 0.7980 0.7980 0.7300 0.7610 0.7610 46,000
Feb 16, 2024 0.8500 0.8500 0.7840 0.7840 0.7840 7,800
Feb 15, 2024 0.7840 0.8500 0.7840 0.8500 0.8500 16,500
Feb 14, 2024 0.8200 0.8250 0.7600 0.7700 0.7700 14,200
Feb 13, 2024 0.8080 0.8240 0.8000 0.8230 0.8230 18,900
Feb 12, 2024 0.8090 0.8160 0.7980 0.7980 0.7980 9,100
Feb 9, 2024 0.8700 0.8700 0.7270 0.7700 0.7700 129,700
Feb 8, 2024 0.8590 0.8670 0.8400 0.8600 0.8600 13,000
Feb 7, 2024 0.8420 0.8670 0.8410 0.8500 0.8500 7,700
Feb 6, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 29,500
Feb 5, 2024 0.8880 0.9340 0.8600 0.8600 0.8600 48,800
Feb 2, 2024 0.9100 0.9100 0.8800 0.9000 0.9000 12,800
Feb 1, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 16,000
Jan 31, 2024 0.8000 0.8600 0.8000 0.8500 0.8500 44,800
Jan 30, 2024 0.9200 0.9200 0.7210 0.8000 0.8000 108,200
Jan 29, 2024 0.9400 0.9400 0.8900 0.9200 0.9200 85,900
Jan 26, 2024 0.8600 0.9350 0.8600 0.9350 0.9350 72,600
Jan 25, 2024 0.8400 0.8670 0.8300 0.8590 0.8590 21,600
Jan 24, 2024 0.8500 0.8500 0.8300 0.8500 0.8500 11,600
Jan 23, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 14,600
Jan 22, 2024 0.8070 0.8690 0.7900 0.8400 0.8400 53,800
Jan 19, 2024 0.8290 0.8290 0.7950 0.8200 0.8200 64,300
Jan 18, 2024 0.8580 0.8580 0.7720 0.8220 0.8220 38,800
Jan 17, 2024 0.7800 0.8100 0.7800 0.8000 0.8000 54,200
Jan 16, 2024 0.7500 0.8700 0.7400 0.7870 0.7870 150,500
Jan 12, 2024 0.6300 0.7600 0.6200 0.7200 0.7200 377,500
Jan 11, 2024 0.6200 0.6200 0.6000 0.6060 0.6060 18,500
Jan 10, 2024 0.6510 0.6600 0.5900 0.6050 0.6050 183,100
Jan 9, 2024 0.6300 0.6300 0.5800 0.6200 0.6200 161,100
Jan 8, 2024 0.6300 0.6300 0.5900 0.6040 0.6040 4,100
Jan 5, 2024 0.5700 0.6200 0.5600 0.6200 0.6200 26,900
Jan 4, 2024 0.5590 0.5860 0.5490 0.5860 0.5860 15,700
Jan 3, 2024 0.5900 0.5900 0.5720 0.5720 0.5720 9,500
Jan 2, 2024 0.5900 0.5900 0.5700 0.5780 0.5780 28,700
Dec 29, 2023 0.5800 0.5990 0.5200 0.5420 0.5420 114,700
Dec 28, 2023 0.6000 0.6050 0.5790 0.5800 0.5800 98,300
Dec 27, 2023 0.6200 0.6500 0.6000 0.6000 0.6000 129,400
Dec 26, 2023 0.6250 0.6500 0.6250 0.6430 0.6430 11,100
Dec 22, 2023 0.6270 0.6460 0.6000 0.6100 0.6100 89,100
Dec 21, 2023 0.6100 0.6500 0.6100 0.6270 0.6270 97,300
Dec 20, 2023 0.6000 0.6500 0.6000 0.6300 0.6300 12,400
Dec 19, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 25,100
Dec 18, 2023 0.6000 0.6900 0.6000 0.6100 0.6100 24,500
Dec 15, 2023 0.6900 0.6900 0.6460 0.6900 0.6900 25,600
Dec 14, 2023 0.6250 0.7000 0.6250 0.6900 0.6900 101,100
Dec 13, 2023 0.6000 0.6500 0.6000 0.6000 0.6000 31,300
Dec 12, 2023 0.6490 0.6600 0.6000 0.6240 0.6240 11,600
Dec 11, 2023 0.6600 0.6700 0.6500 0.6600 0.6600 31,600
Dec 8, 2023 0.6400 0.6700 0.6180 0.6700 0.6700 26,100
Dec 7, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 24,800
Dec 6, 2023 0.6600 0.7000 0.6600 0.6700 0.6700 32,600
Dec 5, 2023 0.6750 0.6900 0.6500 0.6590 0.6590 31,300
Dec 4, 2023 0.7300 0.7300 0.5740 0.6000 0.6000 43,900
Dec 1, 2023 0.6520 0.6520 0.6300 0.6400 0.6400 7,000
Nov 30, 2023 0.6080 0.7000 0.6000 0.7000 0.7000 10,100
Nov 29, 2023 0.6650 0.7200 0.5940 0.6020 0.6020 32,300
Nov 28, 2023 0.6650 0.6650 0.5930 0.6400 0.6400 13,300
Nov 27, 2023 0.6650 0.6820 0.5850 0.6730 0.6730 75,600
Nov 24, 2023 0.6800 0.6800 0.6600 0.6800 0.6800 25,300
Nov 22, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 3,400
Nov 21, 2023 0.7390 0.7400 0.6950 0.6950 0.6950 18,200
Nov 20, 2023 0.7100 0.7380 0.6750 0.7200 0.7200 42,900
Nov 17, 2023 0.6200 0.7100 0.6200 0.7100 0.7100 189,600
Nov 16, 2023 0.6350 0.6500 0.6200 0.6200 0.6200 33,600
Nov 15, 2023 0.6150 0.6410 0.5560 0.6400 0.6400 15,700
Nov 14, 2023 0.6240 0.6500 0.6000 0.6500 0.6500 71,900
Nov 13, 2023 0.5930 0.6500 0.5930 0.6320 0.6320 87,800
Nov 10, 2023 0.5680 0.6020 0.5680 0.5820 0.5820 9,800
Nov 9, 2023 0.6350 0.6500 0.5640 0.6020 0.6020 58,100
Nov 8, 2023 0.5200 0.6260 0.5200 0.6260 0.6260 36,000
Nov 7, 2023 0.5930 0.6300 0.5200 0.5790 0.5790 44,700
Nov 6, 2023 0.5500 0.6070 0.5040 0.5500 0.5500 148,100
Nov 3, 2023 0.5500 0.6350 0.5500 0.6000 0.6000 59,100
Nov 2, 2023 0.6660 0.6830 0.5700 0.5700 0.5700 73,600
Nov 1, 2023 0.6150 0.6990 0.5810 0.6660 0.6660 84,600
Oct 31, 2023 0.6400 0.6400 0.6120 0.6120 0.6120 25,800
Oct 30, 2023 0.6400 0.6880 0.6400 0.6400 0.6400 26,500
Oct 27, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 26,300
Oct 26, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 18,300
Oct 25, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 233,900
Oct 24, 2023 0.7850 0.7850 0.6600 0.6900 0.6900 17,500
Oct 23, 2023 0.6800 0.7820 0.6600 0.7200 0.7200 29,400
Oct 20, 2023 0.6800 0.7350 0.6800 0.7000 0.7000 37,900
Oct 19, 2023 0.7000 0.7100 0.6800 0.7000 0.7000 80,900
Oct 18, 2023 0.7200 0.7350 0.7000 0.7000 0.7000 12,500
Oct 17, 2023 0.7500 0.7950 0.7000 0.7300 0.7300 15,400
Oct 16, 2023 0.7700 0.8020 0.7090 0.7400 0.7400 24,100
Oct 13, 2023 0.7580 0.7700 0.7580 0.7700 0.7700 11,600
Oct 12, 2023 0.7500 0.7700 0.7400 0.7500 0.7500 10,800
Oct 11, 2023 0.7500 0.7600 0.7500 0.7500 0.7500 2,400
Oct 10, 2023 0.7900 0.7900 0.7600 0.7600 0.7600 11,900
Oct 9, 2023 0.7600 0.7850 0.7600 0.7830 0.7830 17,600
Oct 6, 2023 0.7980 0.7980 0.7500 0.7500 0.7500 14,800
Oct 5, 2023 0.7950 0.7950 0.7940 0.7940 0.7940 500
Oct 4, 2023 0.8200 0.8200 0.7600 0.7780 0.7780 17,800
Oct 3, 2023 0.8050 0.8200 0.7700 0.7700 0.7700 17,100
Oct 2, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 3,600
Sep 29, 2023 0.7900 0.8100 0.7900 0.8080 0.8080 15,300
Sep 28, 2023 0.7650 0.8100 0.7650 0.7900 0.7900 3,400
Sep 27, 2023 0.8000 0.8100 0.7920 0.8100 0.8100 5,300
Sep 26, 2023 0.8020 0.8020 0.7700 0.7870 0.7870 42,000
Sep 25, 2023 0.8400 0.8780 0.8000 0.8000 0.8000 83,300
Sep 22, 2023 0.8900 0.9000 0.8300 0.8880 0.8880 206,200
Sep 21, 2023 0.8800 0.9350 0.8800 0.9300 0.9300 42,400
Sep 20, 2023 0.9000 0.9250 0.8800 0.8800 0.8800 58,800
Sep 19, 2023 0.9050 0.9400 0.8880 0.9400 0.9400 72,600
Sep 18, 2023 0.8810 0.9250 0.8810 0.9040 0.9040 148,200
Sep 15, 2023 0.8810 0.9250 0.8810 0.9250 0.9250 251,300
Sep 14, 2023 0.8720 0.8910 0.8720 0.8910 0.8910 33,300
Sep 13, 2023 0.8880 0.8900 0.8500 0.8710 0.8710 30,600
Sep 12, 2023 0.8700 0.8910 0.8430 0.8880 0.8880 105,800
Sep 11, 2023 0.8800 0.9000 0.8300 0.9000 0.9000 92,400
Sep 8, 2023 0.8800 0.9000 0.8600 0.9000 0.9000 39,800
Sep 7, 2023 0.8240 0.9020 0.8240 0.9020 0.9020 21,100
Sep 6, 2023 0.9230 0.9230 0.8600 0.8800 0.8800 50,100
Sep 5, 2023 0.8720 0.9200 0.8720 0.8800 0.8800 146,000
Sep 1, 2023 0.8750 0.8750 0.8710 0.8710 0.8710 7,800
Aug 31, 2023 0.8610 0.8610 0.8400 0.8400 0.8400 6,700
Aug 30, 2023 0.8510 0.8760 0.8380 0.8380 0.8380 18,400
Aug 29, 2023 0.8740 0.8800 0.8300 0.8300 0.8300 11,300
Aug 28, 2023 0.8400 0.8870 0.8400 0.8850 0.8850 18,800
Aug 25, 2023 0.8700 0.8800 0.7600 0.8710 0.8710 83,500
Aug 24, 2023 0.8950 0.9000 0.8900 0.8900 0.8900 36,300
Aug 23, 2023 0.9000 0.9000 0.8850 0.8940 0.8940 24,200
Aug 22, 2023 0.9100 0.9200 0.8780 0.9000 0.9000 76,200
Aug 21, 2023 0.9000 0.9000 0.8500 0.8900 0.8900 46,600
Aug 18, 2023 0.8700 0.9030 0.8700 0.9030 0.9030 94,300
Aug 17, 2023 0.8800 0.8900 0.8400 0.8500 0.8500 82,800
Aug 16, 2023 0.9000 0.9000 0.8750 0.9000 0.9000 45,600
Aug 15, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 66,800
Aug 14, 2023 0.8400 0.8900 0.8400 0.8880 0.8880 9,900
Aug 11, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 29,300
Aug 10, 2023 0.8900 0.8980 0.8500 0.8700 0.8700 25,500
Aug 9, 2023 0.8220 0.8900 0.8200 0.8900 0.8900 13,300
Aug 8, 2023 0.8900 0.8900 0.8200 0.8200 0.8200 34,500
Aug 7, 2023 0.8750 0.9000 0.8750 0.9000 0.9000 17,500
Aug 4, 2023 0.9100 0.9100 0.8680 0.8710 0.8710 43,600
Aug 3, 2023 0.9200 0.9500 0.8790 0.9040 0.9040 95,200
Aug 2, 2023 0.9800 0.9800 0.9200 0.9500 0.9500 74,500
Aug 1, 2023 0.9920 1.0200 0.9330 0.9800 0.9800 196,200
Jul 31, 2023 0.7860 0.9160 0.7600 0.9100 0.9100 61,800
Jul 28, 2023 0.7860 0.7880 0.7650 0.7860 0.7860 34,900
Jul 27, 2023 0.7920 0.7920 0.7370 0.7860 0.7860 167,600
Jul 26, 2023 0.8560 0.8560 0.7910 0.7910 0.7910 30,700
Jul 25, 2023 0.7580 0.8680 0.7580 0.8680 0.8680 15,000
Jul 24, 2023 0.8340 0.8480 0.7640 0.7640 0.7640 167,000
Jul 21, 2023 0.9300 0.9440 0.8150 0.8540 0.8540 123,700
Jul 20, 2023 0.9500 0.9500 0.8960 0.9070 0.9070 114,800
Jul 19, 2023 1.0200 1.0500 0.9400 0.9890 0.9890 37,800
Jul 18, 2023 1.0500 1.0500 0.9500 1.0200 1.0200 100,900
Jul 17, 2023 1.1000 1.1500 1.0200 1.0500 1.0500 163,000
Jul 14, 2023 1.1000 1.1000 1.0700 1.1000 1.1000 22,700
Jul 13, 2023 1.0700 1.1000 1.0700 1.1000 1.1000 99,600
Jul 12, 2023 1.1100 1.1100 1.0600 1.0700 1.0700 61,300
Jul 11, 2023 1.0900 1.1000 1.0600 1.1000 1.1000 47,900
Jul 10, 2023 1.0500 1.0900 1.0400 1.0900 1.0900 62,600
Jul 7, 2023 0.9780 1.1000 0.9600 1.0700 1.0700 143,000
Jul 6, 2023 0.9600 0.9900 0.9300 0.9800 0.9800 42,000
Jul 5, 2023 0.9100 0.9850 0.9100 0.9620 0.9620 130,500
Jul 3, 2023 0.9400 0.9700 0.9050 0.9050 0.9050 31,800
Jun 30, 2023 0.8900 0.9700 0.8800 0.9200 0.9200 163,300
Jun 29, 2023 0.9000 0.9000 0.8700 0.8800 0.8800 63,500
Jun 28, 2023 0.8960 0.9000 0.8860 0.8900 0.8900 42,000
Jun 27, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 23,400
Jun 26, 2023 0.9100 0.9100 0.8700 0.8750 0.8750 43,400
Jun 23, 2023 0.9200 0.9300 0.9200 0.9200 0.9200 19,600
Jun 22, 2023 0.9400 0.9500 0.9200 0.9200 0.9200 54,500
Jun 21, 2023 0.9270 0.9900 0.8500 0.9400 0.9400 55,300
Jun 20, 2023 0.9300 0.9570 0.8880 0.9570 0.9570 209,000
Jun 16, 2023 0.7000 0.9520 0.6200 0.8690 0.8690 349,500
Jun 15, 2023 0.6440 0.6530 0.6200 0.6500 0.6500 105,600
Jun 14, 2023 0.5760 0.6050 0.5540 0.6000 0.6000 145,300
Jun 13, 2023 0.5870 0.6000 0.5500 0.5500 0.5500 97,300
Jun 12, 2023 0.6400 0.6400 0.5710 0.6000 0.6000 168,000
Jun 9, 2023 0.6400 0.6440 0.6400 0.6420 0.6420 19,400
Jun 8, 2023 0.6300 0.6420 0.5800 0.6400 0.6400 34,100
Jun 7, 2023 0.6030 0.6400 0.6030 0.6370 0.6370 62,000
Jun 6, 2023 0.6690 0.6690 0.6080 0.6390 0.6390 32,500
Jun 5, 2023 0.6800 0.6820 0.6380 0.6500 0.6500 46,300
Jun 2, 2023 0.6870 0.6980 0.6700 0.6860 0.6860 42,300
Jun 1, 2023 0.6500 0.7000 0.6480 0.7000 0.7000 86,400
May 31, 2023 0.7350 0.7350 0.6500 0.7000 0.7000 57,300
May 30, 2023 0.7200 0.7500 0.7200 0.7350 0.7350 123,700
May 26, 2023 0.7600 0.7600 0.7300 0.7350 0.7350 65,200
May 25, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 14,100
May 24, 2023 0.7500 0.7930 0.7390 0.7500 0.7500 121,500
May 23, 2023 0.8030 0.8030 0.7480 0.7500 0.7500 109,900
May 22, 2023 0.8030 0.8030 0.7410 0.7500 0.7500 109,600
May 19, 2023 0.8190 0.8190 0.7500 0.7700 0.7700 122,900
May 18, 2023 0.7750 0.7750 0.7500 0.7600 0.7600 82,200
May 17, 2023 0.7700 0.7700 0.7500 0.7700 0.7700 109,300
May 16, 2023 0.8040 0.8040 0.7560 0.7700 0.7700 106,000
May 15, 2023 0.8040 0.8040 0.7520 0.8000 0.8000 272,900

Related Tickers

LXENF Lithium Energi Exploration Inc.
0.0490
0.00%
 
LEXI.V Lithium Energi Exploration Inc.
0.0650
0.00%
 
LLKKF Lake Resources NL
0.0450
+12.50%
 
EEMMF E3 Lithium Limited
1.2315
-1.60%
 
PNN.AX Power Minerals Limited
0.1350
0.00%
 
TKRFF Tinka Resources Limited
0.0899
-3.28%
 
SCV.CN Scotch Creek Ventures Inc.
0.0400
0.00%
 
SRHYY Syrah Resources Limited
0.3908
0.00%
 
ALLIF Atlantic Lithium Limited
0.2611
0.00%
 
SYAAF Syrah Resources Limited
0.3000
-1.19%