Skip to main content
Vital Battery Metals Inc. (CSE: VBAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.010 (-5.88%)
Jan 31, 2025, 4:00 PM EST

Vital Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.170.170.160.16--5.88%30,000
Jan 30, 20250.170.170.170.17--21,000
Jan 29, 20250.170.170.170.17-3.03%2,000
Jan 28, 20250.180.180.160.17--2.94%34,500
Jan 27, 20250.190.190.170.17--8.11%50,500
Jan 24, 20250.190.190.190.19--1,001
Jan 23, 20250.190.190.190.19--1,000
Jan 22, 20250.190.190.190.19--2.63%4,000
Jan 21, 20250.190.190.180.19-2.70%11,500
Jan 20, 20250.190.190.190.19-2.78%2,000
Jan 17, 20250.190.190.180.18--2.70%7,500
Jan 16, 20250.190.190.190.19-2.78%10,000
Jan 15, 20250.190.190.180.18--2.70%8,500
Jan 14, 20250.190.200.190.19--2.63%65,000
Jan 13, 20250.190.190.190.19--43,000
Jan 10, 20250.190.190.190.19--12,000
Jan 9, 20250.200.200.190.19--2.56%57,500
Jan 8, 20250.200.200.200.20--1,000
Jan 7, 20250.200.200.200.20-2.63%3,000
Jan 6, 20250.200.210.190.19--100,500
Jan 3, 20250.190.190.190.19--2,000
Jan 2, 20250.180.200.180.19-8.57%101,100
Dec 31, 20240.170.180.170.18-2.94%38,500
Dec 30, 20240.150.180.150.17-9.68%264,200
Dec 27, 20240.150.160.150.16-3.33%34,000
Dec 24, 20240.160.160.140.15--51,000
Dec 23, 20240.160.160.150.15--6.25%110,500
Dec 20, 20240.160.160.160.16--3,000
Dec 19, 20240.170.170.160.16--3.03%4,000
Dec 18, 20240.160.170.160.17--5,000
Dec 17, 20240.160.170.160.17-3.13%19,000
Dec 16, 20240.170.170.160.16--5.88%4,000
Dec 13, 20240.160.180.160.17-6.25%89,333
Dec 12, 20240.150.160.150.16-6.67%145,333
Dec 11, 20240.150.150.150.15-3.45%1,000
Dec 10, 20240.160.160.150.15--3.33%4,500
Dec 9, 20240.160.160.150.15--3.23%20,500
Dec 6, 20240.150.160.150.16-3.33%30,000
Dec 5, 20240.150.160.150.15--458,800
Dec 4, 20240.160.160.150.15--31,500
Dec 3, 20240.160.160.150.15--3.23%71,000
Dec 2, 20240.150.170.150.16-3.33%182,500
Nov 29, 20240.150.150.150.15-3.45%96,000
Nov 28, 20240.150.150.150.15--26,898
Nov 27, 20240.160.160.150.15--6.45%142,000
Nov 26, 20240.160.170.150.16--3.13%190,000
Nov 25, 20240.160.180.160.16--3.03%185,000
Nov 22, 20240.170.170.160.17--28,000
Nov 21, 20240.170.170.160.17--33,500
Nov 20, 20240.180.180.170.17--5.71%112,000
Nov 19, 20240.170.180.170.18-2.94%257,553
Nov 18, 20240.170.180.170.17-3.03%134,500
Nov 15, 20240.170.170.150.17--80,000
Nov 14, 20240.160.170.150.17-8.20%175,556
Nov 13, 20240.150.160.140.15-5.17%24,300
Nov 12, 20240.160.160.150.15--3.33%45,000
Nov 11, 20240.180.180.150.15--11.76%105,000
Nov 8, 20240.170.170.170.17--2.86%3,000
Nov 7, 20240.180.180.180.18--7,500
Nov 6, 20240.170.180.160.18-2.94%121,000
Nov 5, 20240.170.170.170.17--2.86%3,000
Nov 4, 20240.180.190.160.18--5.41%80,000
Nov 1, 20240.180.200.180.19-2.78%90,789
Oct 31, 20240.170.180.160.18-5.88%262,500
Oct 30, 20240.170.170.150.17--49,500
Oct 29, 20240.150.170.150.17-17.24%235,500
Oct 28, 20240.160.160.140.15--12.12%430,500
Oct 25, 20240.160.170.150.17-6.45%146,000
Oct 24, 20240.170.170.150.16--6.06%195,000
Oct 23, 20240.170.170.150.17-3.13%890,000
Oct 22, 20240.150.160.150.16-6.67%284,500
Oct 21, 20240.140.150.140.15-15.38%434,170
Oct 18, 20240.130.130.130.13--19,000
Oct 17, 20240.140.140.130.13--1,500
Oct 16, 20240.130.140.130.13--61,525
Oct 15, 20240.130.130.130.13--500
Oct 11, 20240.140.140.130.13--111,500
Oct 10, 20240.140.140.130.13--10.34%7,000
Oct 9, 20240.150.150.140.15--3.33%84,500
Oct 8, 20240.150.150.150.15--10,500
Oct 7, 20240.130.150.120.15-15.38%114,500
Oct 4, 20240.140.140.130.13--7.14%18,500
Oct 3, 20240.140.140.140.14--9,500
Oct 2, 20240.140.140.140.14--500
Oct 1, 20240.140.140.140.14-3.70%1,000
Sep 30, 20240.150.150.130.14--3.57%82,500
Sep 27, 20240.150.150.140.14--3.45%6,000
Sep 26, 20240.150.150.150.15--35,000
Sep 25, 20240.150.150.130.15--736,000
Sep 24, 20240.150.150.140.15--32,650
Sep 23, 20240.150.150.140.15--3.33%15,000
Sep 20, 20240.150.150.130.15--23,111
Sep 19, 20240.140.150.140.15--217,611
Sep 18, 20240.150.150.150.15-7.14%500
Sep 17, 20240.140.140.140.14--500
Sep 16, 20240.150.150.140.14--21,500
Sep 13, 20240.140.140.140.14--1,000
Sep 12, 20240.140.140.140.14-3.70%1,500
Sep 11, 20240.150.150.140.14--3.57%14,000
Sep 10, 20240.150.150.140.14--6,000