Battery X Metals Inc. (CSE:BATX)
Canada · Delayed Price · Currency is CAD 2.820
+0.040 (1.44%)
Jun 10, 2026, 1:12 PM EST
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | 2.69% | 10,700 |
| May 6, 2026 | 4.00 | 4.00 | 3.60 | 3.72 | 3.72 | -5.58% | 21,950 |
| May 5, 2026 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | -1.50% | 25,630 |
| May 4, 2026 | 4.01 | 4.03 | 3.95 | 4.00 | 4.00 | 2.56% | 6,306 |
| 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 |