International Battery Metals Ltd. (TSXV:IBAT)
Canada · Delayed Price · Currency is CAD 0.2350
-0.0100 (-4.08%)
Sep 9, 2025, 11:12 AM EDT
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 81,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.08% | 6,000 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | -15.52% | 23,800 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16.00% | 12,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 12,000 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -17.54% | 134,400 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | - | 9.62% | 52,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 18,000 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 6,000 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 1.85% | 4,000 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | - | 20,600 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 1,600 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | - | 1.92% | 16,000 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -7.14% | 19,500 |
| Aug 19, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | - | 12.00% | 35,000 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -1.96% | 81,300 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -5.56% | 67,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 7,200 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 1.82% | 13,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -1.79% | 14,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 1.82% | 8,600 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -5.17% | 23,100 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.45% | 2,000 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | - | -11.29% | 54,200 |
| Aug 5, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | - | -17.33% | 35,100 |
| Aug 1, 2025 | 0.31 | 0.38 | 0.25 | 0.38 | - | 4.17% | 67,400 |
| Jul 31, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | - | 12.50% | 44,200 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 1,000 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.61% | 29,500 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -11.43% | 26,100 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | - | -2.78% | 37,500 |
| 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 |