Battery X Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.95	2.97	2.75	2.90	-	-1.69%	5,047
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
Jun 15, 2026	2.90	2.90	2.60	2.60	2.60	-10.34%	6,472
Jun 12, 2026	2.90	2.90	2.90	2.90	2.90	2.84%	500
Jun 11, 2026	2.87	2.87	2.80	2.82	2.82	-	1,000
Jun 10, 2026	2.83	2.83	2.82	2.82	2.82	1.44%	298
Jun 9, 2026	2.87	2.87	2.65	2.78	2.78	-0.71%	2,838
Jun 8, 2026	2.95	2.95	2.80	2.80	2.80	-5.08%	1,598
Jun 5, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	100
Jun 4, 2026	2.95	2.95	2.80	2.90	2.90	-1.69%	5,411
Jun 3, 2026	2.91	2.95	2.91	2.95	2.95	1.72%	1,100
Jun 2, 2026	2.86	2.95	2.86	2.90	2.90	3.57%	2,409
Jun 1, 2026	2.94	2.95	2.80	2.80	2.80	-4.11%	7,835
May 29, 2026	2.91	2.97	2.90	2.92	2.92	0.69%	14,730
May 28, 2026	2.69	2.95	2.65	2.90	2.90	8.21%	11,250
May 27, 2026	2.70	2.70	2.65	2.68	2.68	1.13%	1,800
May 26, 2026	2.79	2.79	2.62	2.65	2.65	-5.36%	12,820
May 25, 2026	2.85	2.92	2.80	2.80	2.80	2.19%	7,980
May 22, 2026	2.85	2.85	2.72	2.74	2.74	-3.52%	4,000
May 21, 2026	2.86	2.89	2.80	2.84	2.84	-1.73%	3,100
May 20, 2026	2.91	3.04	2.89	2.89	2.89	0.70%	3,700
May 19, 2026	3.11	3.11	2.73	2.87	2.87	-11.69%	8,939
May 15, 2026	3.30	3.30	3.20	3.25	3.25	-1.52%	5,082
May 14, 2026	3.55	3.55	3.30	3.30	3.30	-1.49%	9,400
May 13, 2026	3.41	3.42	3.29	3.35	3.35	-0.59%	9,664
May 12, 2026	3.50	3.79	3.30	3.37	3.37	-3.71%	18,325
May 11, 2026	3.90	3.90	3.50	3.50	3.50	-9.79%	6,635
May 8, 2026	3.92	3.92	3.85	3.88	3.88	1.57%	1,800