Surge Battery Metals Inc. (TSXV:NILI)

Surge Battery Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.40	0.40	0.39	0.40	0.40	-	79,418
Feb 19, 2025	0.40	0.40	0.38	0.40	0.40	-	86,337
Feb 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	170,700
Feb 14, 2025	0.41	0.41	0.40	0.41	0.41	-	107,700
Feb 13, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	121,600
Feb 12, 2025	0.42	0.42	0.41	0.42	0.42	-	91,400
Feb 11, 2025	0.39	0.42	0.39	0.42	0.42	3.75%	204,335
Feb 10, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	82,400
Feb 7, 2025	0.38	0.39	0.38	0.38	0.38	-2.60%	32,000
Feb 6, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	93,900
Feb 5, 2025	0.42	0.44	0.40	0.40	0.40	-4.76%	348,935
Feb 4, 2025	0.36	0.43	0.36	0.42	0.42	15.07%	549,717
Feb 3, 2025	0.35	0.37	0.35	0.37	0.37	-1.35%	146,421
Jan 31, 2025	0.35	0.37	0.34	0.37	0.37	10.45%	902,300
Jan 30, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	75,200
Jan 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	162,738
Jan 28, 2025	0.33	0.35	0.33	0.34	0.34	-	62,400
Jan 27, 2025	0.35	0.35	0.34	0.34	0.34	-	146,736
Jan 24, 2025	0.35	0.36	0.34	0.34	0.34	-2.90%	76,714
Jan 23, 2025	0.35	0.35	0.34	0.35	0.35	2.99%	45,903
Jan 22, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	133,810
Jan 21, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	85,800
Jan 20, 2025	0.36	0.36	0.34	0.36	0.36	-	218,000
Jan 17, 2025	0.36	0.36	0.35	0.36	0.36	-	124,748
Jan 16, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	52,515
Jan 15, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	223,128
Jan 14, 2025	0.35	0.37	0.35	0.35	0.35	1.45%	132,548
Jan 13, 2025	0.36	0.37	0.35	0.35	0.35	-5.48%	371,100
Jan 10, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	140,900
Jan 9, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	249,640
Jan 8, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	79,032
Jan 7, 2025	0.38	0.38	0.36	0.37	0.37	-5.19%	303,000
Jan 6, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	265,304
Jan 3, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	162,300
Jan 2, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	184,500
Dec 31, 2024	0.36	0.39	0.35	0.37	0.37	1.39%	345,144
Dec 30, 2024	0.38	0.38	0.36	0.36	0.36	-5.26%	198,332
Dec 27, 2024	0.41	0.41	0.38	0.38	0.38	-3.80%	274,500
Dec 24, 2024	0.38	0.41	0.38	0.40	0.40	5.33%	190,244
Dec 23, 2024	0.38	0.38	0.36	0.38	0.38	4.17%	112,700
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

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.