Battery X Metals Inc. (CSE:BATX)
Canada · Delayed Price · Currency is CAD 2.640
-0.100 (-3.65%)
At close: Aug 28, 2026
Battery X Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -1.82% | 1,801 |
| Jul 24, 2026 | 2.91 | 2.91 | 2.75 | 2.75 | 2.75 | -1.79% | 1,900 |
| Jul 22, 2026 | 2.81 | 2.88 | 2.65 | 2.80 | 2.80 | - | 5,500 |
| Jul 21, 2026 | 2.95 | 2.97 | 2.75 | 2.80 | 2.80 | -5.08% | 8,247 |
| Jul 20, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | 0.68% | 3,847 |
| Jul 17, 2026 | 2.74 | 2.93 | 2.70 | 2.93 | 2.93 | 4.64% | 8,348 |
| Jul 16, 2026 | 2.80 | 2.87 | 2.65 | 2.80 | 2.80 | 1.82% | 14,654 |
| Jul 15, 2026 | 2.62 | 2.85 | 2.62 | 2.75 | 2.75 | 4.17% | 2,761 |
| Jul 14, 2026 | 2.58 | 2.75 | 2.50 | 2.64 | 2.64 | 3.94% | 3,758 |
| Jul 13, 2026 | 2.28 | 2.59 | 2.25 | 2.54 | 2.54 | 18.14% | 20,177 |
| Jul 10, 2026 | 2.24 | 2.35 | 2.10 | 2.15 | 2.15 | 2.38% | 14,133 |
| Jul 9, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 5.00% | 1,100 |
| Jul 8, 2026 | 2.05 | 2.05 | 1.97 | 2.00 | 2.00 | 1.52% | 3,800 |
| Jul 7, 2026 | 2.13 | 2.13 | 1.97 | 1.97 | 1.97 | -3.90% | 4,504 |
| Jul 6, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | 6.77% | 1,300 |
| Jul 2, 2026 | 2.15 | 2.15 | 1.91 | 1.92 | 1.92 | -9.43% | 2,750 |
| Jun 30, 2026 | 2.20 | 2.24 | 2.00 | 2.12 | 2.12 | -7.83% | 8,400 |
| Jun 29, 2026 | 2.21 | 2.35 | 2.21 | 2.30 | 2.30 | 5.50% | 700 |
| Jun 26, 2026 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 11.79% | 1,100 |
| Jun 25, 2026 | 1.96 | 2.35 | 1.90 | 1.95 | 1.95 | -2.50% | 11,800 |
| Jun 24, 2026 | 2.17 | 2.20 | 2.00 | 2.00 | 2.00 | -8.68% | 11,900 |
| Jun 23, 2026 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -4.78% | 4,900 |
| Jun 22, 2026 | 2.55 | 2.55 | 2.30 | 2.30 | 2.30 | -9.80% | 36,675 |
| Jun 19, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | 1.59% | 1,145 |
| Jun 18, 2026 | 2.70 | 2.70 | 2.50 | 2.51 | 2.51 | -3.46% | 2,770 |
| Jun 17, 2026 | 2.79 | 2.79 | 2.60 | 2.60 | 2.60 | -2.99% | 1,200 |
| Jun 16, 2026 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | 3.08% | 1,007 |