Global Battery Metals Ltd. (TSXV:GBML)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0300 (-13.33%)
May 21, 2026, 2:48 PM EST
Global Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 4,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,339 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 3,250 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 1,496 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 1,837 |
| May 8, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.81% | 10,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 3,791 |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,037 |
| May 4, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 3.85% | 34,988 |
| May 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 13.04% | 9,588 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,301 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 1,873 |
| Apr 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,497 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.04% | 26,295 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,500 |
| Apr 21, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 11.90% | 2,900 |
| Apr 20, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 8,581 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.42% | 2,806 |
| Apr 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 32,858 |
| Apr 15, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.82% | 42,666 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 15,000 |
| 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 |