International Battery Metals Ltd. (TSXV:IBAT)
Canada
· Delayed Price · Currency is CAD 0.5300
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
TSXV:IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Mar 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 500 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | 8.33% | 3,550 |
| Mar 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 13,830 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.11% | 5,170 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3.26% | 13,750 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 18, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -5.15% | 7,000 |
| Mar 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.99% | 871 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 10, 2025 | 0.47 | 0.52 | 0.45 | 0.45 | - | -19.09% | 140,629 |
| Mar 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 900 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 3, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | - | 7.84% | 10,750 |
| Feb 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -8.93% | 1,500 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Feb 26, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | - | 17.89% | 5,000 |
| Feb 25, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | - | -5.00% | 6,000 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -13.79% | 1,000 |
| Feb 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 19, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | - | 1,100 |
| Feb 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 500 |
| Feb 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Feb 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 21.21% | 3,000 |
| Feb 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.00% | 1,100 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 4,150 |
| Feb 7, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | - | -13.79% | 4,500 |
| Feb 6, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | 20.83% | 10,500 |
| Feb 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 3, 2025 | 0.41 | 0.49 | 0.41 | 0.48 | - | -7.69% | 5,770 |
| Jan 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10.64% | 8,526 |
| Jan 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jan 29, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | - | -26.56% | 7,750 |
| Jan 28, 2025 | 0.59 | 0.64 | 0.58 | 0.64 | - | 10.34% | 4,000 |
| Jan 27, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | - | 3.57% | 3,000 |
| Jan 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 9.80% | 3,450 |
| Jan 23, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 2.00% | 1,350 |
| Jan 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 8.70% | 14,117 |
| Jan 21, 2025 | 0.46 | 0.50 | 0.44 | 0.46 | - | -19.30% | 52,002 |
| Jan 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jan 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |