Global Battery Metals Ltd. (GBML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 01:06PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,600
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,100
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,800
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,900
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Apr 26, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	29,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,700
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	272,000
Apr 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	40,700
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,400
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	214,800
Apr 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	42,300
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	101,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,600
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,500
Mar 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	9,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	400
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	113,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,500
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	70,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,800
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,900
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,500
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	113,000
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	144,500
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,100
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,700
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,100
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	182,000
Feb 20, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	65,600
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,100
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,900
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	58,000
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	69,500
Feb 05, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	254,500
Feb 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	13,600
Feb 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	153,700
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,000
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,800
Jan 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	52,300
Jan 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	49,000
Jan 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	174,400
Jan 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	90,100
Jan 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Jan 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	24,000
Jan 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	28,000
Jan 15, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	15,400
Jan 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	11,200
Jan 11, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	25,800
Jan 10, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jan 09, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	2,000
Jan 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 05, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	355,300
Jan 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 03, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Jan 02, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	144,600
Dec 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	131,000
Dec 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 27, 2023	0.0700	0.0800	0.0700	0.0700	0.0700	281,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.71-0.09(-0.11%)

Bitcoin CAD96,950.86+6,261.63(+6.90%)

Global Battery Metals Ltd. (GBML.V)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.71
-0.09(-0.11%)

Bitcoin CAD
96,950.86
+6,261.63(+6.90%)