International Battery Metals Ltd. (TSXV:IBAT)
Canada · Delayed Price · Currency is CAD 0.3700
0.00 (0.00%)
Jul 22, 2025, 4:00 PM EDT
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | - | -2.70% | 34,900 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 21, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | - | 4.23% | 22,500 |
| Jul 18, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | - | 2.90% | 36,000 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -6.76% | 107,000 |
| Jul 16, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | 2.78% | 32,000 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | - | 37,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -1.37% | 40,400 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 10, 2025 | 0.34 | 0.40 | 0.33 | 0.37 | - | 1.39% | 147,800 |
| Jul 9, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | -7.69% | 128,800 |
| Jul 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 2,600 |
| Jul 7, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | - | 2.63% | 12,500 |
| Jul 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | -7.32% | 65,900 |
| Jul 3, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | - | -1.20% | 23,800 |
| Jul 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 3.75% | 39,100 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 2,000 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.39 | 0.42 | - | -5.62% | 70,400 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.35 | 0.45 | - | -7.29% | 110,800 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 24, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -2.04% | 16,000 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -5.77% | 14,200 |
| Jun 20, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | 6.12% | 68,500 |
| Jun 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -7.55% | 15,000 |
| Jun 18, 2025 | 0.52 | 0.53 | 0.48 | 0.53 | - | -3.64% | 28,900 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 16, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | - | -12.70% | 13,500 |
| Jun 13, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | - | 1.61% | 32,700 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jun 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -4.62% | 10,600 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | 4.84% | 1,500 |
| Jun 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -7.46% | 8,000 |
| Jun 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jun 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jun 4, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | - | -10.67% | 2,500 |
| Jun 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 500 |
| Jun 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 6,000 |
| May 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -3.85% | 5,600 |
| May 29, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 16,000 |
| May 28, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | 2.56% | 25,800 |
| May 27, 2025 | 0.91 | 0.91 | 0.77 | 0.78 | - | 8.33% | 32,500 |
| May 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| May 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 16.13% | 1,600 |
| May 22, 2025 | 0.74 | 0.74 | 0.61 | 0.62 | - | -16.22% | 74,500 |
| May 21, 2025 | 0.70 | 0.74 | 0.65 | 0.74 | - | -6.33% | 14,800 |
| May 20, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | - | 1.28% | 18,400 |
| May 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| May 15, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 5,600 |
| May 14, 2025 | 0.68 | 0.89 | 0.68 | 0.80 | - | 15.94% | 11,100 |
| May 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |