International Battery Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 4.050 | 4.050 | 3.940 | 4.050 | 4.050 | 3,200 |
| 2022-09-22 | 4.090 | 4.120 | 3.890 | 4.090 | 4.090 | 36,500 |
| 2022-09-21 | 4.140 | 4.190 | 3.970 | 3.970 | 3.970 | 10,300 |
| 2022-09-20 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 30,600 |
| 2022-09-19 | 4.010 | 4.250 | 3.920 | 3.920 | 3.920 | 21,500 |
| 2022-09-16 | 4.200 | 4.250 | 3.930 | 3.990 | 3.990 | 59,000 |
| 2022-09-15 | 4.300 | 4.500 | 3.950 | 4.500 | 4.500 | 25,600 |
| 2022-09-14 | 4.230 | 4.340 | 4.200 | 4.200 | 4.200 | 19,500 |
| 2022-09-13 | 4.130 | 4.250 | 4.100 | 4.150 | 4.150 | 18,500 |
| 2022-09-12 | 4.110 | 4.150 | 4.040 | 4.050 | 4.050 | 40,800 |
| 2022-09-09 | 3.990 | 4.090 | 3.910 | 4.090 | 4.090 | 39,200 |
| 2022-09-08 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 44,000 |
| 2022-09-07 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 20,500 |
| 2022-09-06 | 4.000 | 4.000 | 3.870 | 3.870 | 3.870 | 2,300 |
| 2022-09-02 | 4.000 | 4.030 | 3.930 | 4.000 | 4.000 | 42,100 |
| 2022-09-01 | 3.880 | 4.030 | 3.860 | 3.860 | 3.860 | 7,300 |
| 2022-08-31 | 3.890 | 4.000 | 3.850 | 3.880 | 3.880 | 23,800 |
| 2022-08-30 | 3.970 | 4.000 | 3.760 | 3.890 | 3.890 | 5,900 |
| 2022-08-29 | 4.160 | 4.160 | 3.950 | 3.950 | 3.950 | 13,200 |
| 2022-08-26 | 3.880 | 3.880 | 3.830 | 3.830 | 3.830 | 11,600 |
| 2022-08-25 | 3.650 | 3.930 | 3.650 | 3.920 | 3.920 | 11,800 |
| 2022-08-24 | 4.150 | 4.150 | 3.800 | 3.800 | 3.800 | 12,700 |
| 2022-08-23 | 4.150 | 4.320 | 4.150 | 4.210 | 4.210 | 4,400 |
| 2022-08-22 | 4.600 | 4.780 | 4.420 | 4.430 | 4.430 | 12,900 |
| 2022-08-19 | 4.710 | 4.750 | 4.350 | 4.420 | 4.420 | 30,700 |
| 2022-08-18 | 4.450 | 4.850 | 4.450 | 4.850 | 4.850 | 42,700 |
| 2022-08-17 | 4.200 | 4.560 | 4.100 | 4.420 | 4.420 | 20,500 |
| 2022-08-16 | 4.150 | 4.200 | 4.050 | 4.190 | 4.190 | 20,600 |
| 2022-08-15 | 3.420 | 4.140 | 3.420 | 4.140 | 4.140 | 14,100 |
| 2022-08-12 | 4.500 | 4.500 | 3.880 | 3.890 | 3.890 | 10,400 |
| 2022-08-11 | 4.120 | 4.200 | 4.070 | 4.160 | 4.160 | 42,400 |
| 2022-08-10 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 25,700 |
| 2022-08-09 | 3.800 | 4.040 | 3.780 | 4.040 | 4.040 | 12,300 |
| 2022-08-08 | 3.630 | 3.870 | 3.630 | 3.870 | 3.870 | 20,800 |
| 2022-08-05 | 3.540 | 3.550 | 3.400 | 3.550 | 3.550 | 6,100 |
| 2022-08-04 | 3.480 | 3.510 | 3.400 | 3.400 | 3.400 | 10,400 |
| 2022-08-03 | 3.310 | 3.580 | 3.300 | 3.390 | 3.390 | 28,300 |
| 2022-08-02 | 3.190 | 3.580 | 3.050 | 3.310 | 3.310 | 54,400 |
| 2022-07-29 | 2.990 | 3.240 | 2.910 | 3.080 | 3.080 | 13,900 |
| 2022-07-28 | 3.190 | 3.190 | 3.020 | 3.080 | 3.080 | 15,100 |
| 2022-07-27 | 3.320 | 3.320 | 2.980 | 3.000 | 3.000 | 23,800 |
| 2022-07-26 | 2.990 | 3.230 | 2.990 | 3.100 | 3.100 | 6,700 |
| 2022-07-25 | 3.030 | 3.220 | 2.960 | 3.090 | 3.090 | 9,300 |
| 2022-07-22 | 3.190 | 3.260 | 3.000 | 3.030 | 3.030 | 5,100 |
| 2022-07-21 | 3.120 | 3.120 | 3.010 | 3.010 | 3.010 | 9,200 |
| 2022-07-20 | 3.390 | 3.400 | 3.000 | 3.080 | 3.080 | 21,700 |
| 2022-07-19 | 3.290 | 3.650 | 3.200 | 3.280 | 3.280 | 15,700 |
| 2022-07-18 | 3.230 | 3.440 | 3.130 | 3.420 | 3.420 | 52,000 |
| 2022-07-15 | 2.770 | 2.880 | 2.260 | 2.770 | 2.770 | 62,700 |
| 2022-07-14 | 3.290 | 3.400 | 2.640 | 2.700 | 2.700 | 361,300 |
| 2022-07-13 | 3.230 | 3.500 | 3.190 | 3.500 | 3.500 | 25,200 |
| 2022-07-12 | 3.260 | 3.300 | 3.140 | 3.190 | 3.190 | 39,400 |
| 2022-07-11 | 3.310 | 3.530 | 3.250 | 3.290 | 3.290 | 58,500 |
| 2022-07-08 | 3.500 | 3.500 | 3.240 | 3.360 | 3.360 | 9,700 |
| 2022-07-07 | 2.960 | 3.550 | 2.900 | 3.320 | 3.320 | 30,400 |
| 2022-07-06 | 3.320 | 3.410 | 3.250 | 3.300 | 3.300 | 13,600 |
| 2022-07-05 | 3.300 | 3.490 | 3.300 | 3.320 | 3.320 | 19,200 |
| 2022-07-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2022-06-30 | 3.450 | 3.500 | 3.270 | 3.500 | 3.500 | 26,600 |
| 2022-06-29 | 3.860 | 3.860 | 3.500 | 3.540 | 3.540 | 5,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.