Battery X Metals Inc. (CSE:BATX)
Canada · Delayed Price · Currency is CAD 5.02
+0.01 (0.20%)
Jan 20, 2026, 11:00 AM EST
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.91 | 5.05 | 4.91 | 5.01 | 5.01 | 3.73% | 17,854 |
| Jan 16, 2026 | 4.71 | 4.94 | 4.71 | 4.83 | 4.83 | 4.32% | 27,030 |
| Jan 15, 2026 | 4.39 | 4.64 | 4.37 | 4.63 | 4.63 | 5.95% | 24,673 |
| Jan 14, 2026 | 4.24 | 4.37 | 4.23 | 4.37 | 4.37 | 2.82% | 16,465 |
| Jan 13, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 0.95% | 26,367 |
| Jan 12, 2026 | 4.35 | 4.43 | 4.20 | 4.21 | 4.21 | -5.39% | 24,752 |
| Jan 9, 2026 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.45% | 23,000 |
| Jan 8, 2026 | 4.51 | 4.56 | 4.45 | 4.47 | 4.47 | 0.45% | 81,376 |
| Jan 7, 2026 | 4.46 | 4.46 | 4.31 | 4.45 | 4.45 | -1.33% | 12,282 |
| Jan 6, 2026 | 4.41 | 4.53 | 4.41 | 4.51 | 4.51 | 0.22% | 16,216 |
| Jan 5, 2026 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 11.11% | 56,755 |
| Jan 2, 2026 | 3.50 | 4.05 | 3.50 | 4.05 | 4.05 | 20.90% | 44,197 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 400 |
| Dec 30, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | 0.29% | 28,620 |
| Dec 29, 2025 | 3.34 | 3.40 | 3.00 | 3.39 | 3.39 | 4.31% | 38,020 |
| Dec 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,000 |
| Dec 23, 2025 | 3.40 | 3.49 | 3.25 | 3.25 | 3.25 | -5.80% | 3,775 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -6.76% | 25,505 |
| Dec 19, 2025 | 3.65 | 3.76 | 3.64 | 3.70 | 3.70 | 1.37% | 22,604 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | 2.96% | 83,638 |
| Dec 17, 2025 | 3.22 | 3.55 | 3.22 | 3.55 | 3.55 | 15.47% | 42,320 |
| Dec 16, 2025 | 3.09 | 3.10 | 3.00 | 3.07 | 3.07 | 2.33% | 14,540 |
| Dec 15, 2025 | 3.30 | 3.43 | 3.00 | 3.00 | 3.00 | 3.45% | 71,188 |
| Dec 12, 2025 | 2.80 | 3.30 | 2.80 | 2.90 | 2.90 | 2.84% | 4,813 |
| Dec 11, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 1,254 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.44% | 100 |
| Dec 8, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 100 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.75 | 2.87 | 2.87 | -1.03% | 1,064 |
| Dec 4, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | 5.07% | 400 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 1,195 |
| Dec 2, 2025 | 3.26 | 3.26 | 2.75 | 3.00 | 3.00 | -7.98% | 12,930 |
| Dec 1, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | - | 1,700 |
| Nov 28, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | 0.31% | 2,048 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -7.14% | 483 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.50 | 3.50 | 3.50 | -10.26% | 3,500 |
| Nov 25, 2025 | 3.70 | 3.98 | 3.70 | 3.90 | 3.90 | 5.41% | 7,952 |
| Nov 24, 2025 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -5.85% | 500 |
| Nov 21, 2025 | 3.15 | 3.99 | 3.00 | 3.93 | 3.93 | 20.92% | 14,024 |
| Nov 20, 2025 | 3.44 | 3.44 | 3.09 | 3.25 | 3.25 | -7.14% | 9,045 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.50 | 3.50 | 3.50 | -16.27% | 4,810 |
| Nov 18, 2025 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.76% | 3,821 |
| Nov 17, 2025 | 4.15 | 4.50 | 4.15 | 4.26 | 4.26 | 7.72% | 18,303 |
| Nov 14, 2025 | 3.50 | 3.99 | 3.50 | 3.95 | 3.95 | 11.27% | 15,499 |
| Nov 13, 2025 | 3.45 | 4.00 | 3.23 | 3.55 | 3.55 | 4.41% | 31,100 |
| Nov 12, 2025 | 2.55 | 3.40 | 2.55 | 3.40 | 3.40 | 30.77% | 31,645 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -5.45% | 1,989 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 86,065 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -8.33% | 850 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -13.04% | 10,066 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | 471 |