Surge Battery Metals Inc. (FRA:DJ5)
Germany · Delayed Price · Currency is EUR 0.4870
+0.0200 (4.28%)
At close: Dec 19, 2025
Surge Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 4.28% | 21,944 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.65% | - |
| Dec 17, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.91% | - |
| Dec 16, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 1.52% | 10,000 |
| Dec 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.50% | - |
| Dec 12, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.64% | - |
| Dec 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.11% | - |
| Dec 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.70% | - |
| Dec 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.32% | - |
| Dec 8, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.03% | - |
| Dec 5, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.73% | - |
| Dec 4, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 4.91% | 2,181 |
| Dec 3, 2025 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 8.03% | 15,990 |
| Dec 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.35% | 7,130 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -0.87% | 16,000 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.72% | - |
| Nov 27, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 14.00% | - |
| Nov 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.65% | - |
| Nov 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.19% | - |
| Nov 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.65% | 1 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.51% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.96% | - |
| Nov 19, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.69% | - |
| Nov 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 4,004 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.34% | - |
| Nov 14, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -5.99% | 3,500 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -5.11% | 74,082 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.87% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.61% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.68% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 5.66% | - |
| Nov 6, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -8.93% | 6,500 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.11% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.31% | - |
| Nov 3, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -7.31% | 19,500 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.70% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Oct 29, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -0.69% | 78,500 |
| Oct 28, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.87% | 18,500 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -5.46% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Oct 23, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 8.52% | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.05% | - |
| Oct 21, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -3.32% | - |
| Oct 20, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 14.26% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.33% | - |
| Oct 16, 2025 | 0.29 | 0.32 | 0.26 | 0.27 | 0.27 | -5.52% | 19,000 |
| Oct 15, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 29.20% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.25% | - |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 17.84% | 25,000 |