Battery X Metals Inc. (CSE:BATX)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0150 (7.32%)
Mar 28, 2025, 4:00 PM EST
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 15,500 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 22,000 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 11,500 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 31,000 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 7,000 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 3,000 |
| Mar 21, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 7.50% | 24,750 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 25,181 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 27,833 |
| Mar 18, 2025 | 0.21 | 0.24 | 0.17 | 0.23 | - | 12.50% | 106,106 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -11.11% | 31,000 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | -2.17% | 30,500 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | - | 13,000 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.17% | 13,977 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -7.69% | 25,000 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 5,400 |
| Mar 7, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | - | 20.00% | 55,771 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -18.18% | 23,818 |
| Mar 5, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | - | -1.79% | 22,524 |
| Mar 4, 2025 | 0.27 | 0.28 | 0.23 | 0.28 | - | -1.75% | 117,394 |
| Mar 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 7.55% | 20,500 |
| Feb 28, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | - | 6.00% | 33,798 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 27,000 |
| Feb 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 4.17% | 31,504 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 759 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 8,500 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.21 | 0.24 | - | -9.62% | 87,500 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.77% | 91,904 |
| Feb 19, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -3.39% | 126,500 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -10.61% | 16,500 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,000 |
| Feb 13, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | - | - | 49,084 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 18,200 |
| Feb 11, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -5.41% | 10,000 |
| Feb 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.63% | 1,909 |
| Feb 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1.33% | 34,192 |
| Feb 6, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 4.17% | 12,500 |
| Feb 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 4.35% | 43,500 |
| Feb 4, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 4.55% | 35,000 |
| Feb 3, 2025 | 0.33 | 0.35 | 0.29 | 0.33 | - | -2.94% | 116,253 |
| Jan 31, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | - | -1.45% | 55,921 |
| Jan 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -1.43% | 18,560 |
| Jan 29, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | - | -5.41% | 20,325 |
| Jan 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 5,470 |
| Jan 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.63% | 45,504 |
| Jan 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 4.11% | 99,851 |
| Jan 23, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -1.35% | 82,462 |
| Jan 22, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | - | 4.23% | 30,412 |
| Jan 21, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 1.43% | 30,684 |
| Jan 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 5,000 |