International Battery Metals Ltd. (TSXV:IBAT)
0.2800
-0.0200 (-6.67%)
Oct 22, 2025, 3:58 PM EDT
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 10,500 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 58,400 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 20.00% | 89,500 |
| Oct 20, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | - | 17,600 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.28% | 65,300 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Oct 14, 2025 | 0.22 | 0.31 | 0.22 | 0.29 | 0.29 | 3.64% | 49,200 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -14.06% | 47,200 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 14,700 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 19,500 |
| Oct 7, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 51,900 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | -1.45% | 64,200 |
| Oct 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,600 |
| Oct 2, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 4.55% | 30,000 |
| Oct 1, 2025 | 0.26 | 0.35 | 0.25 | 0.33 | 0.33 | 50.00% | 213,300 |
| 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 |