Battery Mineral Resources Corp. (TSXV:BMR)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
At close: May 19, 2026
Battery Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 528,476 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 15,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -22.58% | 40,251 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 59,375 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,150 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 15,000 |
| May 6, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 151,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,362 |
| May 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 5,505 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 3,100 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 147,528 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 34,500 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 18,100 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 111,926 |
| Apr 21, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -2.86% | 377,358 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 126,280 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 591,000 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 338,500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 30,500 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 2,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 68,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,100 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 104,000 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 191,056 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,500 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 146,500 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 1,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 20,620 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 54,500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 66,581 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 20,055 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,518 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 402,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 60,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 72,648 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 204,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 54,500 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 32,941 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 25.93% | 126,100 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -20.59% | 14,604 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 100,522 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,222 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 5,500 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 33,500 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 20,662 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,000 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 10,011 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 2,965 |