International Battery Metals Ltd. (IBATF)
OTCMKTS
· Delayed Price · Currency is USD
0.5610
-0.0285 (-4.83%)
May 28, 2025, 3:10 PM EDT
IBATF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -4.83% | 39,782 |
May 27, 2025 | 0.40 | 0.60 | 0.40 | 0.59 | 0.59 | 17.31% | 168,707 |
May 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.33% | 3,640 |
May 22, 2025 | 0.55 | 0.55 | 0.43 | 0.47 | 0.47 | -1.54% | 93,300 |
May 21, 2025 | 0.58 | 0.58 | 0.47 | 0.48 | 0.48 | -18.64% | 53,008 |
May 20, 2025 | 0.56 | 0.59 | 0.49 | 0.59 | 0.59 | 8.26% | 91,142 |
May 19, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 6.49% | 9,400 |
May 16, 2025 | 0.60 | 0.60 | 0.51 | 0.51 | 0.51 | -11.76% | 5,216 |
May 15, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.93% | 14,366 |
May 14, 2025 | 0.50 | 0.60 | 0.50 | 0.57 | 0.57 | 16.15% | 81,029 |
May 13, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | 1.50% | 2,364 |
May 12, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | -2.39% | 4,800 |
May 9, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 6,900 |
May 8, 2025 | 0.47 | 0.52 | 0.45 | 0.51 | 0.51 | 10.95% | 81,962 |
May 7, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 9.40% | 22,244 |
May 6, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 9.09% | 5,750 |
May 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.12% | 11,347 |
May 2, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -5.75% | 12,090 |
May 1, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | 146,200 |
Apr 30, 2025 | 0.32 | 0.43 | 0.32 | 0.40 | 0.40 | 8.84% | 74,182 |
Apr 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.29% | 826 |
Apr 28, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -9.52% | 4,084 |
Apr 25, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -2.10% | 1,800 |
Apr 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 19.17% | 500 |
Apr 23, 2025 | 0.43 | 0.43 | 0.36 | 0.36 | 0.36 | 5.88% | 6,500 |
Apr 22, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -15.00% | 7,600 |
Apr 21, 2025 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | 3.90% | 19,695 |
Apr 17, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.65% | 23,782 |
Apr 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.73% | 875 |
Apr 15, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 10,100 |
Apr 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4.70% | 6,000 |
Apr 11, 2025 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | -5.31% | 90,525 |
Apr 10, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -4.05% | 29,701 |
Apr 9, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 7.89% | 50,600 |
Apr 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 8,281 |
Apr 7, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 2.70% | 31,989 |
Apr 4, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | -7.50% | 25,094 |
Apr 3, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 24,473 |
Apr 2, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 3.64% | 13,705 |
Apr 1, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 7.36% | 84,602 |
Mar 31, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -4.63% | 8,210 |
Mar 28, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.09% | 19,745 |
Mar 27, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -1.45% | 20,250 |
Mar 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.96% | 1,100 |
Mar 25, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -3.99% | 10,501 |
Mar 24, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.21% | 17,667 |
Mar 21, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | 1.49% | 8,175 |
Mar 20, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | -3.93% | 57,600 |
Mar 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.78% | 5,701 |
Mar 18, 2025 | 0.35 | 0.38 | 0.32 | 0.38 | 0.38 | 7.41% | 2,100 |