Battery X Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 30, 2025	0.40	0.42	0.38	0.42	-	5.06%	184,562
May 29, 2025	0.42	0.42	0.38	0.40	-	-4.82%	217,326
May 28, 2025	0.37	0.42	0.37	0.42	-	12.16%	312,271
May 27, 2025	0.40	0.40	0.37	0.37	-	-7.50%	56,000
May 26, 2025	0.40	0.42	0.39	0.40	-	9.59%	698,546
May 23, 2025	0.36	0.37	0.36	0.37	-	1.39%	76,176
May 22, 2025	0.36	0.37	0.36	0.36	-	-	32,928
May 21, 2025	0.39	0.40	0.36	0.36	-	-6.49%	26,256
May 20, 2025	0.39	0.39	0.35	0.39	-	-2.53%	402,725
May 16, 2025	0.36	0.40	0.36	0.40	-	12.86%	352,572
May 15, 2025	0.29	0.38	0.29	0.35	-	16.67%	248,133
May 14, 2025	0.33	0.33	0.30	0.30	-	-11.76%	52,600
May 13, 2025	0.38	0.38	0.34	0.34	-	-11.69%	67,400
May 12, 2025	0.39	0.39	0.38	0.39	-	-	563,628
May 9, 2025	0.35	0.40	0.32	0.39	-	16.67%	467,444
May 8, 2025	0.38	0.38	0.33	0.33	-	-17.50%	158,422