International Battery Metals Ltd. (TSXV:IBAT)
0.2200
+0.0050 (2.33%)
Sep 30, 2025, 2:57 PM EDT
TSXV:IBAT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.26 | 0.35 | 0.25 | 0.33 | 0.33 | 50.00% | 213,307 |
Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,700 |
Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 31,100 |
Sep 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,200 |
Sep 25, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | - | 43,500 |
Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -15.09% | 19,000 |
Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 19, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 20.45% | 26,200 |
Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 54,900 |
Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 3,400 |
Sep 16, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 25,000 |
Sep 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 49,700 |
Sep 12, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -2.08% | 13,300 |
Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,500 |
Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 81,000 |
Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 6,000 |
Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -15.52% | 23,800 |
Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 12,000 |
Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 12,000 |
Sep 2, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -17.54% | 134,400 |
Aug 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | 9.62% | 52,500 |
Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 18,000 |
Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 6,000 |
Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 4,000 |
Aug 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 20,600 |
Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,600 |
Aug 21, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 1.92% | 16,000 |
Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.14% | 19,500 |
Aug 19, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 35,000 |
Aug 18, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -1.96% | 81,300 |
Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 67,000 |
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,200 |
Aug 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 13,000 |
Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 14,000 |
Aug 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 8,600 |
Aug 8, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -5.17% | 23,100 |
Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 2,000 |
Aug 6, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -11.29% | 54,200 |
Aug 5, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -17.33% | 35,100 |
Aug 1, 2025 | 0.31 | 0.38 | 0.25 | 0.38 | 0.38 | 4.17% | 67,400 |
Jul 31, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 12.50% | 44,200 |
Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 1,000 |
Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 29,500 |
Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -11.43% | 26,100 |
Jul 24, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.78% | 37,500 |
Jul 23, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | 0.36 | -2.70% | 34,900 |
Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |