Battery X Metals Inc. (CSE:BATX)
Canada · Delayed Price · Currency is CAD 3.900
-0.190 (-4.65%)
At close: May 1, 2026
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.08 | 4.08 | 3.76 | 3.90 | 3.90 | -4.65% | 4,219 |
| Apr 30, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 18,942 |
| Apr 29, 2026 | 3.64 | 4.03 | 3.64 | 4.02 | 4.02 | 10.14% | 32,201 |
| Apr 28, 2026 | 3.50 | 3.65 | 3.37 | 3.65 | 3.65 | 1.39% | 9,337 |
| Apr 27, 2026 | 2.92 | 3.69 | 2.92 | 3.60 | 3.60 | 0.28% | 30,140 |
| Apr 24, 2026 | 3.29 | 3.60 | 3.03 | 3.59 | 3.59 | 8.79% | 25,288 |
| Apr 23, 2026 | 3.04 | 3.55 | 2.77 | 3.30 | 3.30 | 13.79% | 14,021 |
| Apr 22, 2026 | 3.05 | 3.23 | 2.90 | 2.90 | 2.90 | -3.33% | 18,664 |
| Apr 21, 2026 | 2.76 | 3.59 | 2.76 | 3.00 | 3.00 | 9.09% | 10,924 |
| Apr 20, 2026 | 3.08 | 3.24 | 2.29 | 2.75 | 2.75 | -20.29% | 36,321 |
| Apr 17, 2026 | 3.45 | 3.83 | 3.39 | 3.45 | 3.45 | -1.43% | 40,800 |
| Apr 16, 2026 | 3.69 | 3.70 | 3.50 | 3.50 | 3.50 | -5.91% | 12,863 |
| Apr 15, 2026 | 3.69 | 3.85 | 3.65 | 3.72 | 3.72 | -0.80% | 14,164 |
| Apr 14, 2026 | 3.40 | 3.80 | 3.26 | 3.75 | 3.75 | 17.19% | 57,526 |
| Apr 13, 2026 | 2.81 | 3.20 | 2.81 | 3.20 | 3.20 | 4.92% | 6,437 |
| Apr 10, 2026 | 2.75 | 3.25 | 2.75 | 3.05 | 3.05 | 22.00% | 28,256 |
| Apr 9, 2026 | 2.78 | 2.78 | 2.50 | 2.50 | 2.50 | -15.25% | 400 |
| Apr 8, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 600 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 2,402 |
| Apr 6, 2026 | 3.25 | 3.25 | 2.75 | 3.00 | 3.00 | 1.69% | 1,798 |
| Apr 2, 2026 | 3.44 | 3.55 | 2.47 | 2.95 | 2.95 | -7.52% | 8,830 |
| Apr 1, 2026 | 2.56 | 3.44 | 2.56 | 3.19 | 3.19 | 28.11% | 13,445 |
| Mar 31, 2026 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 3.75% | 10,734 |
| Mar 30, 2026 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | 3.45% | 10,268 |
| Mar 27, 2026 | 2.33 | 2.33 | 2.20 | 2.32 | 2.32 | 2.65% | 11,816 |
| Mar 26, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 5.12% | 5,150 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -2.27% | 300 |
| Mar 24, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 3.77% | 400 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.12 | 2.12 | 2.12 | 10.42% | 829 |
| Mar 20, 2026 | 2.04 | 2.04 | 1.75 | 1.92 | 1.92 | -4.95% | 10,040 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.02 | 2.02 | 2.02 | -14.04% | 1,109 |
| Mar 17, 2026 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -5.24% | 480 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.40 | 2.48 | 2.48 | 12.73% | 2,071 |
| Mar 13, 2026 | 2.28 | 2.34 | 2.19 | 2.20 | 2.20 | 4.76% | 17,444 |
| Mar 11, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -1.87% | 11,800 |
| Mar 10, 2026 | 2.28 | 2.28 | 2.14 | 2.14 | 2.14 | -1.83% | 4,232 |
| Mar 9, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -4.80% | 3,614 |
| Mar 6, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% | 100 |
| Mar 5, 2026 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -3.35% | 600 |
| Mar 4, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.14% | 500 |
| Mar 3, 2026 | 2.39 | 2.45 | 2.34 | 2.34 | 2.34 | -10.00% | 1,635 |
| Mar 2, 2026 | 2.33 | 2.60 | 2.25 | 2.60 | 2.60 | 4.00% | 15,317 |
| Feb 27, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | -2.34% | 4,500 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 100 |
| Feb 25, 2026 | 2.55 | 2.56 | 2.40 | 2.56 | 2.56 | 1.99% | 1,520 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.50 | 2.51 | 2.51 | -11.93% | 4,567 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.85 | 2.85 | 2.85 | -3.39% | 3,550 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 1,850 |
| Feb 19, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 740 |
| Feb 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.10% | 400 |