International Battery Metals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	7.070	7.500	7.070	7.400	7.400	46,100
2022-03-31	7.030	7.200	6.935	7.150	7.150	120,800
2022-03-30	6.900	7.300	6.600	7.070	7.070	45,400
2022-03-29	7.500	7.520	6.350	7.000	7.000	102,800
2022-03-28	6.690	7.450	6.390	7.390	7.390	151,200
2022-03-25	5.760	6.880	5.740	6.260	6.260	124,300
2022-03-24	5.600	5.760	5.500	5.760	5.760	67,400
2022-03-23	5.680	5.680	5.350	5.600	5.600	45,000
2022-03-22	5.060	5.530	5.060	5.530	5.530	75,600
2022-03-21	4.990	5.240	4.850	5.200	5.200	76,500
2022-03-18	4.940	4.950	4.600	4.950	4.950	29,800
2022-03-17	4.830	4.950	4.820	4.940	4.940	27,700
2022-03-16	4.860	4.890	4.780	4.840	4.840	14,600
2022-03-15	4.930	4.930	4.680	4.840	4.840	8,600
2022-03-14	4.650	4.950	4.620	4.950	4.950	70,000
2022-03-11	4.550	4.680	4.520	4.680	4.680	16,400
2022-03-10	4.010	4.620	4.010	4.600	4.600	36,500
2022-03-09	4.230	4.400	4.130	4.400	4.400	18,800
2022-03-08	4.060	4.350	4.060	4.210	4.210	19,800
2022-03-07	4.230	4.530	4.230	4.330	4.330	60,400
2022-03-04	4.010	4.450	4.010	4.370	4.370	30,100
2022-03-03	4.730	4.730	3.910	4.020	4.020	112,400
2022-03-02	5.000	5.000	4.750	4.820	4.820	23,100
2022-03-01	4.550	4.950	4.500	4.950	4.950	108,200
2022-02-28	3.990	4.490	3.990	4.390	4.390	63,500
2022-02-25	3.950	4.050	3.850	3.860	3.860	35,800
2022-02-24	3.740	3.850	3.690	3.720	3.720	19,600
2022-02-23	3.650	3.990	3.560	3.870	3.870	45,900
2022-02-22	2.960	3.870	2.920	3.680	3.680	148,000
2022-02-18	2.960	2.960	2.850	2.860	2.860	16,600
2022-02-17	2.710	2.960	2.620	2.960	2.960	35,800
2022-02-16	2.670	2.850	2.670	2.690	2.690	11,000
2022-02-15	2.620	2.880	2.620	2.720	2.720	14,100
2022-02-14	2.930	2.930	2.670	2.670	2.670	36,900
2022-02-11	2.540	2.880	2.540	2.820	2.820	61,800
2022-02-10	2.850	2.850	2.450	2.500	2.500	55,500
2022-02-09	2.590	3.000	2.590	2.700	2.700	64,400
2022-02-08	2.500	2.600	2.000	2.600	2.600	91,900
2022-02-07	2.860	2.860	2.600	2.600	2.600	76,700
2022-02-04	3.000	3.000	2.730	2.750	2.750	43,900
2022-02-03	2.940	2.950	2.770	2.770	2.770	28,800
2022-02-02	2.610	3.000	2.510	2.950	2.950	25,700
2022-02-01	2.940	3.000	2.850	2.910	2.910	33,700
2022-01-31	3.000	3.100	2.920	2.940	2.940	24,100
2022-01-28	3.290	3.290	2.920	2.920	2.920	53,000
2022-01-27	3.250	3.250	2.890	3.150	3.150	52,500
2022-01-26	3.520	3.520	3.170	3.290	3.290	17,400
2022-01-25	3.390	3.390	3.210	3.300	3.300	9,300
2022-01-24	3.300	3.410	3.150	3.170	3.170	37,200
2022-01-21	3.340	3.490	3.150	3.260	3.260	64,200
2022-01-20	3.480	3.480	2.900	3.190	3.190	117,700
2022-01-19	3.690	3.710	3.280	3.380	3.380	57,300
2022-01-18	3.300	3.810	2.770	3.710	3.710	279,800
2022-01-17	2.710	3.350	2.710	3.350	3.350	25,500
2022-01-14	2.870	2.900	2.520	2.750	2.750	111,500
2022-01-13	3.840	4.190	2.610	2.970	2.970	323,200
2022-01-12	4.190	4.900	3.600	3.850	3.850	258,300
2022-01-11	3.870	5.130	3.870	4.500	4.500	379,600
2022-01-10	2.900	4.490	2.810	3.940	3.940	233,400
2022-01-07	2.450	3.000	2.450	3.000	3.000	204,800

← NewerPage 20 of 21 · 1,258 trading daysOlder →

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.