Canada markets closed

International Battery Metals Ltd. (IBAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9000-0.0500 (-5.26%)
At close: 11:38AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.92000.92000.90000.90000.90006,200
Apr 23, 20240.95000.95000.95000.95000.9500-
Apr 22, 20240.95000.95000.95000.95000.95005,100
Apr 19, 20240.93000.95000.93000.95000.95003,501
Apr 18, 20240.93000.93000.93000.93000.9300-
Apr 17, 20240.91000.93000.90000.93000.930010,700
Apr 16, 20240.94000.94000.94000.94000.94002,000
Apr 15, 20240.97000.97000.95000.95000.950016,639
Apr 12, 20240.97001.00000.97001.00001.00004,000
Apr 11, 20241.01001.01001.01001.01001.0100-
Apr 10, 20240.94001.01000.94001.01001.01008,860
Apr 09, 20240.98000.98000.97000.97000.97002,000
Apr 08, 20240.98000.98000.98000.98000.9800-
Apr 05, 20240.98000.98000.98000.98000.98002,612
Apr 04, 20240.91000.95000.91000.95000.95002,000
Apr 03, 20240.94000.94000.94000.94000.94001,494
Apr 02, 20240.95000.95000.94000.94000.94002,000
Apr 01, 20241.08001.10000.95000.96000.960012,030
Mar 28, 20240.99001.04000.96001.04001.040015,199
Mar 27, 20241.01001.10000.99001.04001.040018,490
Mar 26, 20241.02001.02001.00001.02001.02002,269
Mar 25, 20241.06001.06001.06001.06001.0600-
Mar 22, 20241.04001.06001.02001.06001.06004,500
Mar 21, 20240.96001.00000.96001.00001.00002,700
Mar 20, 20241.00001.01000.98000.98000.980015,602
Mar 19, 20241.05001.05001.03001.03001.03001,227
Mar 18, 20240.98001.09000.97001.09001.090035,100
Mar 15, 20240.98000.98000.98000.98000.9800-
Mar 14, 20241.00001.00000.98000.98000.98003,500
Mar 13, 20241.05001.05000.97000.98000.980014,354
Mar 12, 20241.06001.07001.00001.05001.050013,041
Mar 11, 20241.07001.07001.01501.03001.030054,870
Mar 08, 20241.06001.07001.06001.07001.07002,700
Mar 07, 20241.00001.03001.00001.01001.010014,628
Mar 06, 20241.07001.07001.01001.01001.010049,800
Mar 05, 20241.05001.05001.05001.05001.05001,000
Mar 04, 20241.11001.11001.05001.05001.05001,280
Mar 01, 20241.11001.11001.05001.05001.05001,800
Feb 29, 20241.04001.13001.02001.12001.120012,930
Feb 28, 20241.05001.05001.04001.04001.04001,200
Feb 27, 20241.02001.10001.02001.04001.040014,797
Feb 26, 20241.01001.07001.01001.07001.07003,250
Feb 23, 20241.05001.15001.04001.12001.120026,850
Feb 22, 20241.02001.07001.02001.07001.07003,300
Feb 21, 20241.05001.05001.02001.02001.02002,000
Feb 20, 20241.00001.05001.00001.02001.02002,500
Feb 16, 20241.02001.04001.02001.03001.03007,903
Feb 15, 20241.08001.13001.08001.13001.13006,901
Feb 14, 20241.11001.11001.05001.05001.05003,105
Feb 13, 20241.10001.10001.09001.10001.10004,900
Feb 12, 20241.05001.11001.05001.11001.11007,096
Feb 09, 20241.14001.14000.99001.03001.030032,800
Feb 08, 20241.15001.15001.15001.15001.15004,300
Feb 07, 20241.14001.15001.13001.15001.15002,500
Feb 06, 20241.19001.19001.19001.19001.1900150
Feb 05, 20241.22001.23001.18001.18001.18001,772
Feb 02, 20241.18001.21001.18001.21001.21001,040
Feb 01, 20241.19001.20001.19001.19001.19004,257
Jan 31, 20241.12001.20001.09001.20001.200021,700
Jan 30, 20241.20001.20001.00001.00001.000021,720
Jan 29, 20241.25001.25001.20001.23001.230078,561
Jan 26, 20241.13001.25001.13001.25001.250026,001
Jan 25, 20241.15001.15001.11001.15001.15007,940
Jan 24, 20241.15001.15001.11001.13001.13001,400
Jan 23, 20241.13001.15001.11001.15001.15001,493
Jan 22, 20241.15001.15001.10001.14001.14003,200
Jan 19, 20241.10001.10001.10001.10001.1000-
Jan 18, 20241.04001.10001.04001.10001.100018,900
Jan 17, 20241.06001.08001.06001.08001.08003,771
Jan 16, 20241.08001.21000.95001.02001.020048,403
Jan 15, 20241.08001.08001.05001.08001.08005,160
Jan 12, 20240.87001.02000.86001.00001.000059,152
Jan 11, 20240.84000.84000.84000.84000.8400-
Jan 10, 20240.80000.89000.80000.84000.840021,462
Jan 09, 20240.85000.85000.84000.84000.84007,652
Jan 08, 20240.79000.80000.78000.80000.80003,500
Jan 05, 20240.79000.79000.78000.78000.78002,802
Jan 04, 20240.75000.75000.75000.75000.75001,340
Jan 03, 20240.80000.80000.80000.80000.80001,500
Jan 02, 20240.75000.76000.75000.76000.76005,020
Dec 29, 20230.75000.75000.69000.72000.720033,503
Dec 28, 20230.79000.79000.78000.78000.78004,570
Dec 27, 20230.80000.81000.78000.78000.78008,190
Dec 22, 20230.73000.82000.73000.80000.800011,785
Dec 21, 20230.83000.83000.83000.83000.83002,501
Dec 20, 20230.83000.83000.83000.83000.8300500
Dec 19, 20230.84000.84000.83000.83000.830013,540
Dec 18, 20230.82000.82000.82000.82000.82005,550
Dec 15, 20230.90000.90000.90000.90000.90001,035
Dec 14, 20230.83000.93000.83000.92000.920020,811
Dec 13, 20230.80000.80000.80000.80000.80003,001
Dec 12, 20230.89000.89000.82000.82000.82003,410
Dec 11, 20230.90000.90000.90000.90000.90005,000
Dec 08, 20230.85000.89000.85000.89000.89008,000
Dec 07, 20230.90000.90000.89000.89000.89002,468
Dec 06, 20230.92000.92000.92000.92000.92002,001
Dec 05, 20230.87000.90000.87000.90000.90005,151
Dec 04, 20230.80000.85000.79000.84000.84007,611
Dec 01, 20230.82000.82000.82000.82000.8200-
Nov 30, 20230.83000.83000.82000.82000.82006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...