Surge Battery Metals Inc. (TSXV: NILI)

Surge Battery Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.38	0.35	0.36	0.36	4.35%	287,039
Dec 19, 2024	0.34	0.36	0.34	0.35	0.35	2.99%	180,300
Dec 18, 2024	0.34	0.34	0.32	0.34	0.34	3.08%	214,000
Dec 17, 2024	0.34	0.34	0.33	0.33	0.33	-4.41%	302,406
Dec 16, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	152,000
Dec 13, 2024	0.33	0.35	0.33	0.35	0.35	1.47%	386,541
Dec 12, 2024	0.34	0.34	0.33	0.34	0.34	-	97,901
Dec 11, 2024	0.35	0.36	0.34	0.34	0.34	-2.86%	136,605
Dec 10, 2024	0.35	0.36	0.34	0.35	0.35	1.45%	146,200
Dec 9, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	210,700
Dec 6, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	208,000
Dec 5, 2024	0.35	0.36	0.34	0.36	0.36	2.90%	108,600
Dec 4, 2024	0.37	0.37	0.35	0.35	0.35	-6.76%	314,431
Dec 3, 2024	0.37	0.37	0.37	0.37	0.37	-	109,500
Dec 2, 2024	0.36	0.37	0.35	0.37	0.37	1.37%	229,745
Nov 29, 2024	0.36	0.37	0.36	0.37	0.37	1.39%	88,300
Nov 28, 2024	0.35	0.36	0.35	0.36	0.36	2.86%	51,000
Nov 27, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	266,200
Nov 26, 2024	0.37	0.37	0.36	0.36	0.36	-5.33%	232,400
Nov 25, 2024	0.39	0.39	0.36	0.38	0.38	-5.06%	520,900
Nov 22, 2024	0.39	0.40	0.39	0.40	0.40	-	140,045
Nov 21, 2024	0.40	0.40	0.38	0.40	0.40	2.60%	162,300
Nov 20, 2024	0.41	0.41	0.39	0.39	0.39	-1.28%	63,400
Nov 19, 2024	0.41	0.41	0.39	0.39	0.39	-4.88%	122,739
Nov 18, 2024	0.41	0.42	0.41	0.41	0.41	-	60,100
Nov 15, 2024	0.42	0.43	0.41	0.41	0.41	-3.53%	201,700
Nov 14, 2024	0.43	0.44	0.42	0.43	0.43	-2.30%	140,400
Nov 13, 2024	0.44	0.45	0.43	0.44	0.44	-3.33%	126,600
Nov 12, 2024	0.44	0.45	0.44	0.45	0.45	3.45%	175,000
Nov 11, 2024	0.45	0.45	0.44	0.44	0.44	-6.45%	188,639
Nov 8, 2024	0.49	0.49	0.46	0.47	0.47	-1.06%	72,404
Nov 7, 2024	0.43	0.50	0.43	0.47	0.47	9.30%	171,200
Nov 6, 2024	0.45	0.45	0.43	0.43	0.43	-6.52%	165,300
Nov 5, 2024	0.43	0.47	0.43	0.46	0.46	6.98%	123,240
Nov 4, 2024	0.44	0.45	0.43	0.43	0.43	-4.44%	116,303
Nov 1, 2024	0.47	0.48	0.45	0.45	0.45	-2.17%	235,716
Oct 31, 2024	0.49	0.49	0.45	0.46	0.46	-4.17%	198,904
Oct 30, 2024	0.49	0.49	0.47	0.48	0.48	-4.00%	305,442
Oct 29, 2024	0.51	0.51	0.49	0.50	0.50	-1.96%	277,800
Oct 28, 2024	0.51	0.53	0.50	0.51	0.51	-3.77%	314,402
Oct 25, 2024	0.52	0.55	0.52	0.53	0.53	3.92%	343,611
Oct 24, 2024	0.49	0.52	0.48	0.51	0.51	5.15%	196,300
Oct 23, 2024	0.48	0.49	0.48	0.49	0.49	1.04%	143,000
Oct 22, 2024	0.45	0.48	0.43	0.48	0.48	9.09%	374,200
Oct 21, 2024	0.48	0.48	0.44	0.44	0.44	-4.35%	311,815
Oct 18, 2024	0.48	0.48	0.45	0.46	0.46	-4.17%	250,400
Oct 17, 2024	0.51	0.51	0.47	0.48	0.48	-4.00%	257,200
Oct 16, 2024	0.46	0.51	0.46	0.50	0.50	12.36%	609,826
Oct 15, 2024	0.46	0.47	0.45	0.45	0.45	-3.26%	452,900
Oct 11, 2024	0.42	0.47	0.42	0.46	0.46	10.84%	964,600
Oct 10, 2024	0.42	0.42	0.42	0.42	0.42	-	63,003
Oct 9, 2024	0.41	0.43	0.41	0.42	0.42	2.47%	254,801
Oct 8, 2024	0.41	0.43	0.39	0.41	0.41	-2.41%	265,000
Oct 7, 2024	0.41	0.45	0.41	0.42	0.42	2.47%	777,700
Oct 4, 2024	0.38	0.41	0.38	0.41	0.41	9.46%	201,300
Oct 3, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	106,949
Oct 2, 2024	0.38	0.39	0.38	0.38	0.38	2.70%	145,516
Oct 1, 2024	0.39	0.39	0.37	0.37	0.37	-3.90%	244,024
Sep 30, 2024	0.39	0.39	0.38	0.39	0.39	-1.28%	115,600
Sep 27, 2024	0.40	0.40	0.39	0.39	0.39	-1.27%	85,100
Sep 26, 2024	0.38	0.40	0.38	0.40	0.40	5.33%	392,500
Sep 25, 2024	0.40	0.40	0.36	0.38	0.38	-5.06%	445,800
Sep 24, 2024	0.41	0.41	0.38	0.40	0.40	12.86%	1,361,200
Sep 23, 2024	0.33	0.35	0.33	0.35	0.35	9.37%	389,900
Sep 20, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	201,400
Sep 19, 2024	0.32	0.32	0.31	0.32	0.32	3.28%	133,100
Sep 18, 2024	0.31	0.31	0.30	0.31	0.31	-	105,331
Sep 17, 2024	0.31	0.32	0.31	0.31	0.31	-	31,814
Sep 16, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	9,130
Sep 13, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	65,900
Sep 12, 2024	0.34	0.34	0.32	0.32	0.32	-4.48%	375,620
Sep 11, 2024	0.31	0.35	0.31	0.34	0.34	13.56%	805,317
Sep 10, 2024	0.29	0.30	0.29	0.30	0.30	1.72%	141,000
Sep 9, 2024	0.29	0.29	0.27	0.29	0.29	-1.69%	342,900
Sep 6, 2024	0.31	0.31	0.29	0.30	0.30	-1.67%	314,512
Sep 5, 2024	0.30	0.31	0.30	0.30	0.30	-1.64%	244,215
Sep 4, 2024	0.31	0.32	0.30	0.31	0.31	-1.61%	215,300
Sep 3, 2024	0.33	0.33	0.31	0.31	0.31	-4.62%	186,000
Aug 30, 2024	0.33	0.34	0.33	0.33	0.33	1.56%	123,000
Aug 29, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	40,700
Aug 28, 2024	0.34	0.34	0.33	0.33	0.33	-2.99%	151,123
Aug 27, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	63,711
Aug 26, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	78,300
Aug 23, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	37,340
Aug 22, 2024	0.37	0.37	0.35	0.35	0.35	-5.48%	164,500
Aug 21, 2024	0.36	0.38	0.36	0.37	0.37	2.82%	203,600
Aug 20, 2024	0.36	0.37	0.35	0.36	0.36	1.43%	378,343
Aug 19, 2024	0.35	0.36	0.35	0.35	0.35	2.94%	206,000
Aug 16, 2024	0.36	0.36	0.34	0.34	0.34	-5.56%	107,618
Aug 15, 2024	0.34	0.36	0.34	0.36	0.36	7.46%	521,800
Aug 14, 2024	0.37	0.37	0.33	0.34	0.34	4.69%	665,211
Aug 13, 2024	0.32	0.32	0.32	0.32	0.32	-	136,300
Aug 12, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	253,423
Aug 9, 2024	0.31	0.32	0.31	0.32	0.32	3.28%	60,500
Aug 8, 2024	0.31	0.32	0.31	0.31	0.31	3.39%	101,500
Aug 7, 2024	0.32	0.32	0.30	0.30	0.30	-7.81%	297,603
Aug 6, 2024	0.33	0.33	0.30	0.32	0.32	-4.48%	301,030
Aug 2, 2024	0.34	0.34	0.32	0.34	0.34	-1.47%	663,500
Aug 1, 2024	0.35	0.35	0.34	0.34	0.34	-	356,804
Jul 31, 2024	0.34	0.35	0.34	0.34	0.34	-1.45%	199,219

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.