Global Battery Metals Ltd. (TSXV:GBML)
Canada · Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
Apr 10, 2026, 3:19 PM EST
Global Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 20,243 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 24,530 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 37,348 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 117,160 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,632 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,250 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,071 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 24,200 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,500 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 750 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 17,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 7,656 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 49,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 1,430 |
| Mar 5, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 66,794 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 36,011 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,090 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,520 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,300 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 532 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 968 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,501 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 720 |
| Feb 9, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 15,341 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,500 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,028 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 6,010 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,117 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 600 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 6,383 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 5,200 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 8,022 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -22.50% | 91,318 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 2,024 |
| Jan 19, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 33.33% | 93,028 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,390 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 26,501 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,600 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 8,808 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 800 |