Battery X Metals Inc. (CSE:BATX)
Canada · Delayed Price · Currency is CAD 0.3150
+0.0400 (14.55%)
Aug 12, 2025, 9:30 AM EDT
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 14.55% | 51,000 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | - | -19.12% | 349,070 |
| Aug 8, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 15.25% | 604,236 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 78,300 |
| Aug 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 9.09% | 300,800 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -8.33% | 60,725 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -1.64% | 204,679 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | - | 213,575 |
| Jul 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | - | 110,000 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.17% | 47,000 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | -1.56% | 891,310 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 4.92% | 156,375 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -1.61% | 50,091 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.13% | 90,827 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | - | 1.59% | 196,940 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 380,500 |
| Jul 18, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | - | 1.61% | 204,955 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.08% | 114,000 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 28,030 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -12.12% | 88,400 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | - | 11.86% | 2,671,449 |
| Jul 11, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | - | - | 146,734 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | -1.67% | 20,500 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | - | 81,136 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | -15.49% | 91,375 |
| Jul 7, 2025 | 0.34 | 0.36 | 0.31 | 0.36 | - | 22.41% | 1,536,905 |
| Jul 4, 2025 | 0.28 | 0.32 | 0.24 | 0.29 | - | 3.57% | 482,111 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | - | 72,000 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | - | 153,800 |
| Jun 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | 1.82% | 108,497 |
| Jun 27, 2025 | 0.24 | 0.28 | 0.21 | 0.28 | - | 12.24% | 233,220 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -2.00% | 37,751 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | -3.85% | 27,200 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.14% | 58,500 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 19,900 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 9,400 |
| Jun 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 3.23% | 6,500 |
| Jun 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | -1.59% | 101,779 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -4.55% | 16,500 |
| Jun 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | - | 23,800 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.28 | 0.33 | - | 3.13% | 262,850 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -7.25% | 16,000 |
| Jun 11, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | -1.43% | 86,010 |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 17,500 |
| Jun 9, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | - | 2.94% | 440,787 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | 17.24% | 76,100 |
| Jun 5, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | - | -20.55% | 175,270 |
| Jun 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -8.75% | 35,930 |
| Jun 3, 2025 | 0.36 | 0.40 | 0.34 | 0.40 | - | 8.11% | 213,249 |
| Jun 2, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | - | -10.84% | 81,500 |