Global Battery Metals Ltd. (TSXV:GBML)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Apr 24, 2025, 3:33 PM EDT
Global Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 15,400 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 10,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 7, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 20.00% | 5,500 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 500 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 500 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 25, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 33.33% | 37,600 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 500 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,041 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 27,600 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,600 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -17.65% | 19,100 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 4,000 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 4,000 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Feb 25, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 8,400 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,400 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Feb 14, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 5,650 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Feb 12, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 9,200 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 700 |
| Feb 10, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | -20.00% | 2,280 |