International Battery Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	2.180	2.480	2.120	2.480	2.480	83,900
2022-01-05	2.290	2.290	2.080	2.150	2.150	24,100
2022-01-04	2.100	2.200	2.080	2.150	2.150	32,900
2021-12-31	1.800	2.100	1.660	2.050	2.050	96,800
2021-12-30	1.800	1.850	1.760	1.850	1.850	19,700
2021-12-29	1.860	1.870	1.700	1.820	1.820	69,700
2021-12-24	1.640	1.640	1.500	1.500	1.500	700
2021-12-23	1.700	1.730	1.540	1.560	1.560	10,900
2021-12-22	1.750	1.800	1.650	1.680	1.680	14,500
2021-12-21	1.740	1.740	1.650	1.680	1.680	2,300
2021-12-20	1.950	1.950	1.570	1.770	1.770	47,100
2021-12-17	1.550	1.560	1.540	1.550	1.550	3,300
2021-12-16	1.510	1.560	1.450	1.450	1.450	22,900
2021-12-15	1.420	1.540	1.420	1.450	1.450	20,000
2021-12-14	1.530	1.530	1.420	1.460	1.460	21,700
2021-12-13	1.650	1.660	1.530	1.620	1.620	5,000
2021-12-10	1.700	1.700	1.510	1.600	1.600	12,300
2021-12-09	1.620	1.660	1.480	1.660	1.660	63,100
2021-12-08	1.880	1.880	1.570	1.600	1.600	39,400
2021-12-07	1.800	1.850	1.620	1.830	1.830	24,700
2021-12-06	1.510	1.850	1.430	1.850	1.850	80,600
2021-12-03	1.520	1.860	1.360	1.430	1.430	39,800
2021-12-02	1.980	2.080	1.810	1.950	1.950	58,900
2021-12-01	1.650	2.050	1.580	2.000	2.000	118,400
2021-11-30	1.870	1.950	1.520	1.560	1.560	278,800
2021-11-29	1.200	1.900	1.200	1.900	1.900	351,300
2021-11-26	1.010	1.300	1.010	1.170	1.170	59,500
2021-11-25	1.150	1.150	0.960	1.140	1.140	9,500
2021-11-24	0.940	1.170	0.940	1.130	1.130	328,300
2021-11-23	0.880	0.950	0.880	0.940	0.940	93,300
2021-11-22	0.840	0.900	0.840	0.900	0.900	76,800
2021-11-19	0.830	0.840	0.820	0.820	0.820	32,000
2021-11-18	0.790	0.800	0.770	0.800	0.800	5,500
2021-11-17	0.820	0.830	0.800	0.800	0.800	21,000
2021-11-16	0.830	0.840	0.820	0.820	0.820	10,500
2021-11-15	0.810	0.810	0.800	0.800	0.800	8,200
2021-11-12	0.820	0.820	0.800	0.800	0.800	3,100
2021-11-11	0.850	0.850	0.800	0.800	0.800	8,200
2021-11-10	0.840	0.850	0.840	0.850	0.850	28,000
2021-11-09	0.810	0.840	0.810	0.840	0.840	19,200
2021-11-08	0.820	0.840	0.800	0.840	0.840	24,500
2021-11-05	0.800	0.820	0.800	0.820	0.820	5,700
2021-11-04	0.730	0.830	0.730	0.800	0.800	165,700
2021-11-03	0.760	0.760	0.740	0.740	0.740	12,000
2021-11-02	0.780	0.780	0.780	0.780	0.780	600
2021-11-01	0.740	0.770	0.740	0.770	0.770	30,000
2021-10-29	0.760	0.760	0.740	0.740	0.740	1,900
2021-10-28	0.790	0.790	0.740	0.740	0.740	9,200
2021-10-27	0.790	0.790	0.790	0.790	0.790	0
2021-10-26	0.790	0.790	0.790	0.790	0.790	0
2021-10-25	0.790	0.800	0.790	0.790	0.790	17,600
2021-10-22	0.800	0.810	0.760	0.810	0.810	14,500
2021-10-21	0.730	0.730	0.730	0.730	0.730	0
2021-10-20	0.720	0.730	0.720	0.730	0.730	7,500
2021-10-19	0.790	0.810	0.700	0.720	0.720	80,600
2021-10-18	0.810	0.810	0.800	0.800	0.800	12,600
2021-10-15	0.840	0.870	0.840	0.840	0.840	54,500
2021-10-14	0.840	0.850	0.820	0.850	0.850	62,700

← NewerPage 21 of 21 · 1,258 trading days

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.