Battery X Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.83	1.85	1.60	1.80	1.80	2.86%	23,138
Oct 8, 2026	2.04	2.04	1.75	1.75	1.75	-14.22%	11,050
Oct 7, 2026	2.06	2.10	2.04	2.04	2.04	-0.97%	7,500
Oct 6, 2026	2.10	2.10	2.06	2.06	2.06	-2.37%	1,100
Oct 5, 2026	2.35	2.35	2.09	2.11	2.11	-8.26%	2,401
Oct 2, 2026	2.30	2.30	2.30	2.30	2.30	7.48%	4,650
Oct 1, 2026	2.35	2.45	2.00	2.14	2.14	-2.73%	8,086
Sep 30, 2026	2.28	2.28	2.20	2.20	2.20	-3.51%	1,000
Sep 29, 2026	2.28	2.28	2.28	2.28	2.28	1.79%	100
Sep 28, 2026	2.35	2.35	2.24	2.24	2.24	-4.27%	2,430
Sep 25, 2026	2.45	2.54	2.34	2.34	2.34	-2.50%	2,600
Sep 24, 2026	2.47	2.47	2.40	2.40	2.40	-4.00%	921
Sep 23, 2026	2.53	2.53	2.50	2.50	2.50	1.21%	500
Sep 22, 2026	2.47	2.47	2.47	2.47	2.47	2.92%	100
Sep 21, 2026	2.35	2.40	2.30	2.40	2.40	4.35%	2,100
Sep 18, 2026	2.45	2.45	2.30	2.30	2.30	-8.00%	1,030
Sep 17, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	200
Sep 16, 2026	2.50	2.50	2.45	2.45	2.45	-3.54%	530
Sep 15, 2026	2.57	2.57	2.54	2.54	2.54	-2.31%	500
Sep 14, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	100
Sep 11, 2026	2.65	2.65	2.65	2.65	2.65	1.15%	100
Sep 9, 2026	2.69	2.69	2.62	2.62	2.62	-1.13%	700
Sep 8, 2026	2.68	2.68	2.65	2.65	2.65	6.00%	200
Sep 4, 2026	2.65	2.65	2.50	2.50	2.50	-5.66%	2,100
Sep 2, 2026	2.75	2.75	2.65	2.65	2.65	2.32%	824
Sep 1, 2026	2.55	2.59	2.55	2.59	2.59	1.57%	3,425
Aug 31, 2026	2.61	2.70	2.55	2.55	2.55	-3.41%	9,770
Aug 28, 2026	2.75	2.75	2.61	2.64	2.64	-3.65%	3,300
Aug 27, 2026	2.55	2.75	2.50	2.74	2.74	5.38%	4,900
Aug 26, 2026	2.56	2.60	2.55	2.60	2.60	1.17%	1,000
Aug 25, 2026	2.57	2.57	2.57	2.57	2.57	2.80%	100
Aug 24, 2026	2.50	2.55	2.50	2.50	2.50	-	1,300
Aug 21, 2026	2.50	2.50	2.50	2.50	2.50	-	1,000
Aug 20, 2026	2.60	2.60	2.50	2.50	2.50	-	800
Aug 19, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	500
Aug 18, 2026	2.60	2.60	2.45	2.45	2.45	-9.26%	3,834
Aug 17, 2026	2.74	2.74	2.65	2.70	2.70	-1.82%	1,400
Aug 14, 2026	2.87	2.87	2.75	2.75	2.75	3.00%	12,800
Aug 13, 2026	2.60	2.70	2.60	2.67	2.67	4.71%	1,522
Aug 12, 2026	2.69	2.75	2.55	2.55	2.55	-	3,900
Aug 11, 2026	2.65	2.65	2.55	2.55	2.55	-1.92%	3,000
Aug 10, 2026	2.70	2.80	2.50	2.60	2.60	-4.06%	6,200
Aug 7, 2026	2.79	2.79	2.70	2.71	2.71	-3.21%	1,600
Aug 6, 2026	2.85	2.85	2.80	2.80	2.80	3.70%	500
Aug 5, 2026	2.90	2.90	2.70	2.70	2.70	-8.47%	5,300
Aug 4, 2026	2.90	2.95	2.85	2.95	2.95	-	7,600
Jul 31, 2026	2.86	2.95	2.70	2.95	2.95	-1.67%	15,883
Jul 30, 2026	3.05	3.05	3.00	3.00	3.00	-	1,210
Jul 29, 2026	2.85	3.10	2.85	3.00	3.00	7.14%	72,483
Jul 28, 2026	2.85	2.85	2.80	2.80	2.80	3.70%	600