Global Battery Metals Ltd. (TSXV:GBML)
Canada · Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
Aug 28, 2026, 10:21 AM EST
Global Battery Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,570 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,500 |
| Aug 26, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 21.05% | 38,000 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 2,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,522 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 2,001 |
| Aug 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 8,735 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 2,065 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.51% | 8,252 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | 5,000 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 18,000 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,051 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 1,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.18% | 10,400 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 8,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 27,001 |
| Jul 30, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | - | 63,500 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 18.75% | 3,013 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 17,750 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 600 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 15,909 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 37,146 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,610 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 25.71% | 65,700 |
| Jul 8, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -2.78% | 27,500 |
| Jul 7, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 54,560 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 1,411 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -19.44% | 2,048 |
| Jun 26, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 26,700 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,500 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 19,056 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,380 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 3,374 |
| Jun 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 7,306 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 3,777 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 2,252 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -19.57% | 21,939 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 6.98% | 23,800 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 500 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,035 |
| May 26, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 7,030 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,002 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.33% | 1,500 |
| 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 |