International Battery Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.730 | 3.800 | 3.520 | 3.590 | 3.590 | 18,000 |
| 2022-06-27 | 3.930 | 4.000 | 3.600 | 3.730 | 3.730 | 104,600 |
| 2022-06-24 | 3.520 | 3.950 | 3.520 | 3.750 | 3.750 | 28,200 |
| 2022-06-23 | 3.620 | 3.660 | 3.570 | 3.650 | 3.650 | 6,100 |
| 2022-06-22 | 3.710 | 3.710 | 3.610 | 3.620 | 3.620 | 2,700 |
| 2022-06-21 | 3.650 | 3.670 | 3.560 | 3.650 | 3.650 | 5,000 |
| 2022-06-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-06-17 | 3.470 | 3.750 | 3.470 | 3.650 | 3.650 | 19,100 |
| 2022-06-16 | 3.620 | 3.760 | 3.470 | 3.470 | 3.470 | 30,900 |
| 2022-06-15 | 3.700 | 3.800 | 3.610 | 3.620 | 3.620 | 37,900 |
| 2022-06-14 | 3.740 | 3.820 | 3.540 | 3.700 | 3.700 | 113,700 |
| 2022-06-13 | 3.590 | 3.720 | 3.410 | 3.450 | 3.450 | 55,400 |
| 2022-06-10 | 3.830 | 3.930 | 3.580 | 3.720 | 3.720 | 113,100 |
| 2022-06-09 | 4.090 | 4.090 | 3.770 | 3.850 | 3.850 | 74,600 |
| 2022-06-08 | 4.140 | 4.140 | 3.780 | 3.980 | 3.980 | 29,100 |
| 2022-06-07 | 3.750 | 4.060 | 3.520 | 3.930 | 3.930 | 38,600 |
| 2022-06-06 | 3.830 | 3.910 | 3.510 | 3.610 | 3.610 | 114,400 |
| 2022-06-03 | 4.100 | 4.100 | 3.830 | 3.830 | 3.830 | 16,400 |
| 2022-06-02 | 3.950 | 4.080 | 3.610 | 3.900 | 3.900 | 47,300 |
| 2022-06-01 | 4.550 | 4.550 | 3.790 | 3.790 | 3.790 | 243,100 |
| 2022-05-31 | 4.810 | 4.820 | 4.400 | 4.410 | 4.410 | 21,500 |
| 2022-05-30 | 4.800 | 4.970 | 4.600 | 4.600 | 4.600 | 104,000 |
| 2022-05-27 | 4.920 | 4.970 | 4.680 | 4.740 | 4.740 | 11,900 |
| 2022-05-26 | 4.630 | 4.880 | 4.550 | 4.625 | 4.625 | 33,600 |
| 2022-05-25 | 5.460 | 5.680 | 4.760 | 5.000 | 5.000 | 53,500 |
| 2022-05-24 | 5.010 | 5.320 | 4.980 | 5.100 | 5.100 | 23,400 |
| 2022-05-20 | 6.010 | 6.100 | 4.770 | 5.050 | 5.050 | 61,000 |
| 2022-05-19 | 4.860 | 6.000 | 4.820 | 5.870 | 5.870 | 118,200 |
| 2022-05-18 | 4.750 | 5.050 | 4.400 | 4.820 | 4.820 | 69,300 |
| 2022-05-17 | 5.000 | 5.120 | 4.360 | 4.550 | 4.550 | 35,300 |
| 2022-05-16 | 3.790 | 4.800 | 3.780 | 4.100 | 4.100 | 75,700 |
| 2022-05-13 | 3.400 | 3.910 | 3.400 | 3.720 | 3.720 | 12,800 |
| 2022-05-12 | 3.880 | 3.880 | 3.250 | 3.460 | 3.460 | 79,200 |
| 2022-05-11 | 3.670 | 4.230 | 3.250 | 3.700 | 3.700 | 150,400 |
| 2022-05-10 | 3.180 | 3.610 | 3.180 | 3.425 | 3.425 | 25,400 |
| 2022-05-09 | 3.400 | 3.500 | 3.100 | 3.330 | 3.330 | 38,500 |
| 2022-05-06 | 3.400 | 3.490 | 3.250 | 3.300 | 3.300 | 61,400 |
| 2022-05-05 | 3.500 | 3.660 | 3.430 | 3.490 | 3.490 | 75,300 |
| 2022-05-04 | 3.800 | 3.800 | 3.450 | 3.490 | 3.490 | 85,500 |
| 2022-05-03 | 3.330 | 3.850 | 3.290 | 3.540 | 3.540 | 215,900 |
| 2022-05-02 | 3.400 | 3.790 | 3.250 | 3.430 | 3.430 | 161,300 |
| 2022-04-29 | 4.680 | 4.680 | 3.490 | 3.950 | 3.950 | 168,100 |
| 2022-04-28 | 4.290 | 4.350 | 3.430 | 4.100 | 4.100 | 225,600 |
| 2022-04-27 | 4.510 | 4.710 | 4.250 | 4.300 | 4.300 | 83,200 |
| 2022-04-26 | 5.050 | 5.200 | 4.670 | 4.810 | 4.810 | 262,300 |
| 2022-04-25 | 5.660 | 5.660 | 4.980 | 5.140 | 5.140 | 81,800 |
| 2022-04-22 | 5.690 | 5.850 | 5.580 | 5.700 | 5.700 | 82,300 |
| 2022-04-21 | 5.740 | 5.790 | 5.540 | 5.720 | 5.720 | 45,900 |
| 2022-04-20 | 5.740 | 5.850 | 5.650 | 5.850 | 5.850 | 13,700 |
| 2022-04-19 | 5.950 | 6.090 | 5.760 | 5.820 | 5.820 | 26,500 |
| 2022-04-18 | 6.000 | 6.300 | 5.910 | 5.950 | 5.950 | 19,300 |
| 2022-04-14 | 5.970 | 6.030 | 5.750 | 5.900 | 5.900 | 28,500 |
| 2022-04-13 | 6.110 | 6.150 | 5.800 | 6.000 | 6.000 | 70,600 |
| 2022-04-12 | 5.850 | 6.050 | 5.660 | 5.760 | 5.760 | 38,300 |
| 2022-04-11 | 6.340 | 6.750 | 5.790 | 5.940 | 5.940 | 101,900 |
| 2022-04-08 | 5.210 | 6.430 | 5.000 | 6.400 | 6.400 | 96,500 |
| 2022-04-07 | 5.310 | 5.770 | 5.150 | 5.250 | 5.250 | 55,700 |
| 2022-04-06 | 6.740 | 6.740 | 4.790 | 5.600 | 5.600 | 168,900 |
| 2022-04-05 | 7.300 | 7.300 | 6.150 | 6.150 | 6.150 | 97,600 |
| 2022-04-04 | 7.500 | 7.500 | 7.160 | 7.400 | 7.400 | 50,200 |
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.