Surge Battery Metals Inc. (NILI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 03:57PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	188,210
May 02, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	182,700
May 01, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	145,000
Apr 30, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	314,800
Apr 29, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	416,500
Apr 26, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	285,600
Apr 25, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	450,800
Apr 24, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	248,200
Apr 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	220,300
Apr 22, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	370,400
Apr 19, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	232,300
Apr 18, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	630,400
Apr 17, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	410,500
Apr 16, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	291,900
Apr 15, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	443,300
Apr 12, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	349,700
Apr 11, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	116,600
Apr 10, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	232,200
Apr 09, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	236,600
Apr 08, 2024	0.4500	0.4500	0.4100	0.4300	0.4300	453,200
Apr 05, 2024	0.4300	0.4500	0.4200	0.4300	0.4300	105,400
Apr 04, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	329,900
Apr 03, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	232,700
Apr 02, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	88,300
Apr 01, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	77,500
Mar 28, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	93,400
Mar 27, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	740,500
Mar 26, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	423,800
Mar 25, 2024	0.4500	0.4900	0.4500	0.4600	0.4600	1,326,500
Mar 22, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	417,800
Mar 21, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	350,900
Mar 20, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	411,400
Mar 19, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	322,300
Mar 18, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	411,300
Mar 15, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	220,200
Mar 14, 2024	0.5000	0.5200	0.4800	0.4800	0.4800	739,000
Mar 13, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	38,800
Mar 12, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	166,900
Mar 11, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	358,500
Mar 08, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	339,700
Mar 07, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	431,600
Mar 06, 2024	0.5100	0.5300	0.4900	0.4900	0.4900	555,300
Mar 05, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	356,700
Mar 04, 2024	0.5400	0.5400	0.5000	0.5100	0.5100	472,800
Mar 01, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	1,025,200
Feb 29, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	1,102,800
Feb 28, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	451,400
Feb 27, 2024	0.4600	0.4800	0.4400	0.4700	0.4700	503,900
Feb 26, 2024	0.4800	0.5000	0.4700	0.4700	0.4700	402,800
Feb 23, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	1,212,100
Feb 22, 2024	0.5300	0.5700	0.5100	0.5200	0.5200	2,941,000
Feb 21, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	430,200
Feb 20, 2024	0.4900	0.4900	0.4300	0.4300	0.4300	976,700
Feb 16, 2024	0.4200	0.5200	0.4200	0.4900	0.4900	2,400,300
Feb 15, 2024	0.4000	0.4200	0.3900	0.4100	0.4100	694,600
Feb 14, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	319,300
Feb 13, 2024	0.4400	0.4400	0.4000	0.4100	0.4100	461,600
Feb 12, 2024	0.4400	0.4600	0.4300	0.4300	0.4300	372,600
Feb 09, 2024	0.3900	0.4500	0.3800	0.4200	0.4200	891,500
Feb 08, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	647,600
Feb 07, 2024	0.4400	0.4400	0.4000	0.4100	0.4100	387,300
Feb 06, 2024	0.4000	0.4500	0.4000	0.4400	0.4400	488,600
Feb 05, 2024	0.4300	0.4400	0.3900	0.4200	0.4200	1,667,500
Feb 02, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	885,800
Feb 01, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	794,200
Jan 31, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	575,100
Jan 30, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	317,800
Jan 29, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	170,100
Jan 26, 2024	0.4700	0.5200	0.4700	0.5100	0.5100	1,026,800
Jan 25, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	534,400
Jan 24, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	383,500
Jan 23, 2024	0.5200	0.5300	0.4900	0.5000	0.5000	501,500
Jan 22, 2024	0.5400	0.5400	0.4900	0.5100	0.5100	1,057,800
Jan 19, 2024	0.5600	0.5600	0.5100	0.5400	0.5400	192,600
Jan 18, 2024	0.5500	0.5500	0.5100	0.5500	0.5500	452,500
Jan 17, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	241,500
Jan 16, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	1,330,300
Jan 15, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	846,500
Jan 12, 2024	0.6200	0.6600	0.6000	0.6000	0.6000	1,502,200
Jan 11, 2024	0.6200	0.6200	0.5800	0.6000	0.6000	477,100
Jan 10, 2024	0.6100	0.6300	0.5900	0.6100	0.6100	471,600
Jan 09, 2024	0.6700	0.6700	0.6100	0.6100	0.6100	905,100
Jan 08, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	421,400
Jan 05, 2024	0.6600	0.7000	0.6500	0.7000	0.7000	840,900
Jan 04, 2024	0.6800	0.6900	0.6300	0.6500	0.6500	933,700
Jan 03, 2024	0.7400	0.7400	0.6800	0.6900	0.6900	542,300
Jan 02, 2024	0.7600	0.8200	0.7300	0.7500	0.7500	1,376,800
Dec 29, 2023	0.7300	0.7900	0.7000	0.7900	0.7900	1,816,400
Dec 28, 2023	0.7000	0.7600	0.6900	0.7300	0.7300	2,575,800
Dec 27, 2023	0.6200	0.6700	0.6200	0.6500	0.6500	773,600
Dec 22, 2023	0.5800	0.6300	0.5800	0.6000	0.6000	554,500
Dec 21, 2023	0.6100	0.6200	0.5800	0.5800	0.5800	568,000
Dec 20, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	777,800
Dec 19, 2023	0.6600	0.7200	0.6300	0.6400	0.6400	1,043,300
Dec 18, 2023	0.5900	0.6900	0.5600	0.6700	0.6700	1,978,300
Dec 15, 2023	0.5700	0.5900	0.5600	0.5700	0.5700	674,500
Dec 14, 2023	0.5200	0.5600	0.5100	0.5500	0.5500	641,000
Dec 13, 2023	0.5000	0.5200	0.5000	0.5100	0.5100	300,900
Dec 12, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	354,300
Dec 11, 2023	0.5000	0.5300	0.4900	0.5100	0.5100	478,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,428.64+5,190.65(+6.39%)

Surge Battery Metals Inc. (NILI.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,428.64
+5,190.65(+6.39%)