Battery X Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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