TSXV - Free Realtime Quote CAD

International Battery Metals Ltd. (IBAT.V)

0.8900

+0.2000

+(28.99%)

As of 11:38:15 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.6800	0.8900	0.6800	0.8900	0.8900	2,600
May 13, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 12, 2025	0.6500	0.6900	0.6500	0.6900	0.6900	7,500
May 9, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	15,600
May 8, 2025	0.6200	0.7200	0.6200	0.7000	0.7000	20,000
May 7, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	3,000
May 6, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	5,000
May 5, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
May 2, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 1, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	10,900
Apr 30, 2025	0.5000	0.5900	0.5000	0.5600	0.5600	3,000
Apr 29, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	1,100
Apr 25, 2025	0.5200	0.5700	0.5200	0.5700	0.5700	5,000
Apr 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 23, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 22, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	16,000
Apr 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Apr 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Apr 16, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 15, 2025	0.4700	0.5400	0.4700	0.5400	0.5400	3,500
Apr 14, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Apr 11, 2025	0.4750	0.5500	0.4750	0.5100	0.5100	81,400
Apr 10, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	15,800
Apr 9, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	1,700
Apr 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	500
Apr 7, 2025	0.5200	0.5500	0.5200	0.5500	0.5500	20,300
Apr 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	500
Apr 3, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	9,500
Apr 2, 2025	0.5300	0.5400	0.5200	0.5200	0.5200	12,500
Apr 1, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	8,500
Mar 31, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	700
Mar 28, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 27, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	500
Mar 26, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 25, 2025	0.5300	0.5300	0.5200	0.5200	0.5200	3,600
Mar 24, 2025	0.4850	0.4900	0.4800	0.4800	0.4800	13,800
Mar 21, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	5,200
Mar 20, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	13,800
Mar 19, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 18, 2025	0.4950	0.4950	0.4600	0.4600	0.4600	7,000
Mar 17, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 14, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 13, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	900
Mar 12, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 11, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 10, 2025	0.4700	0.5200	0.4450	0.4450	0.4450	140,600
Mar 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	900
Mar 5, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 4, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 3, 2025	0.4500	0.5500	0.4450	0.5500	0.5500	10,800
Feb 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Feb 27, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 26, 2025	0.5400	0.5600	0.5400	0.5600	0.5600	5,000
Feb 25, 2025	0.5500	0.5500	0.4750	0.4750	0.4750	6,000
Feb 24, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Feb 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 19, 2025	0.5600	0.5800	0.5600	0.5800	0.5800	1,100
Feb 18, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	500
Feb 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 13, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	3,000
Feb 12, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	1,100
Feb 11, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 10, 2025	0.4950	0.5000	0.4950	0.5000	0.5000	4,200
Feb 7, 2025	0.5700	0.5700	0.5000	0.5000	0.5000	4,500
Feb 6, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	10,500
Feb 5, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 4, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 3, 2025	0.4100	0.4850	0.4100	0.4800	0.4800	5,800
Jan 31, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	8,500
Jan 30, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 29, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	7,800
Jan 28, 2025	0.5900	0.6400	0.5800	0.6400	0.6400	4,000
Jan 27, 2025	0.5700	0.5800	0.5500	0.5800	0.5800	3,000
Jan 24, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	3,500
Jan 23, 2025	0.4800	0.5100	0.4800	0.5100	0.5100	1,400
Jan 22, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	14,100
Jan 21, 2025	0.4600	0.5000	0.4350	0.4600	0.4600	52,000
Jan 20, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 17, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 16, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 15, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 14, 2025	0.5700	0.6100	0.5700	0.5700	0.5700	5,600
Jan 13, 2025	0.6000	0.6000	0.5750	0.5750	0.5750	1,500
Jan 10, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	4,100
Jan 9, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 8, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	2,000
Jan 7, 2025	0.6600	0.7000	0.6500	0.6500	0.6500	14,000
Jan 6, 2025	0.7700	0.7700	0.7100	0.7100	0.7100	6,600
Jan 3, 2025	0.7500	0.7500	0.7200	0.7500	0.7500	4,300
Jan 2, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	4,800
Dec 31, 2024	0.9600	0.9600	0.7600	0.7900	0.7900	10,300
Dec 30, 2024	0.6600	0.9200	0.6500	0.8600	0.8600	55,300
Dec 27, 2024	0.3500	0.8100	0.3450	0.6600	0.6600	61,300
Dec 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	2,800
Dec 23, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	5,100
Dec 20, 2024	0.3300	0.3500	0.3100	0.3300	0.3300	55,500
Dec 19, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	9,800
Dec 18, 2024	0.3450	0.3450	0.3100	0.3100	0.3100	33,700
Dec 17, 2024	0.2500	0.2900	0.2400	0.2900	0.2900	31,500
Dec 16, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	3,000
Dec 13, 2024	0.2750	0.2800	0.2500	0.2700	0.2700	20,000
Dec 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,400
Dec 11, 2024	0.2900	0.3250	0.2900	0.2950	0.2950	8,100
Dec 10, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	5,000
Dec 9, 2024	0.3350	0.3350	0.2800	0.2950	0.2950	39,100
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 5, 2024	0.2550	0.3000	0.2550	0.3000	0.3000	91,700
Dec 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	700
Dec 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,900
Dec 2, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	11,000
Nov 29, 2024	0.2500	0.2900	0.2500	0.2750	0.2750	27,300
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Nov 27, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	63,000
Nov 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	800
Nov 25, 2024	0.2900	0.3000	0.2850	0.2900	0.2900	21,400
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Nov 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	11,700
Nov 20, 2024	0.3850	0.3950	0.3500	0.3500	0.3500	14,400
Nov 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Nov 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Nov 15, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	2,000
Nov 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 13, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	4,600
Nov 12, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	28,100
Nov 11, 2024	0.3600	0.3950	0.3600	0.3600	0.3600	10,000
Nov 8, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	6,500
Nov 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,200
Nov 6, 2024	0.4050	0.4050	0.2800	0.2800	0.2800	82,800
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,900
Nov 4, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	4,100
Nov 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 29, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	2,800
Oct 28, 2024	0.4800	0.5200	0.4550	0.4550	0.4550	10,900
Oct 25, 2024	0.4200	0.5300	0.4100	0.4200	0.4200	19,600
Oct 24, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	3,400
Oct 23, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	7,400
Oct 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Oct 21, 2024	0.5000	0.5000	0.4550	0.4550	0.4550	2,000
Oct 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,500
Oct 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 15, 2024	0.4950	0.4950	0.4100	0.4400	0.4400	18,900
Oct 11, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	30,000
Oct 10, 2024	0.4700	0.5200	0.4700	0.5100	0.5100	2,000
Oct 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Oct 7, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,500
Oct 4, 2024	0.5100	0.6000	0.5000	0.5000	0.5000	15,200
Oct 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 2, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	2,500
Oct 1, 2024	0.4700	0.5300	0.4700	0.5300	0.5300	10,500
Sep 30, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	2,700
Sep 27, 2024	0.4500	0.5300	0.4300	0.4400	0.4400	37,000
Sep 26, 2024	0.4000	0.5200	0.4000	0.4000	0.4000	79,800
Sep 25, 2024	0.7600	0.7600	0.3500	0.3900	0.3900	217,400
Sep 24, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	15,100
Sep 23, 2024	0.9000	0.9000	0.7500	0.7500	0.7500	2,600
Sep 20, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	4,400
Sep 19, 2024	0.9000	0.9000	0.8500	0.8900	0.8900	2,200
Sep 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Sep 17, 2024	0.9200	0.9200	0.8800	0.8800	0.8800	4,000
Sep 16, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	4,500
Sep 13, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	1,300
Sep 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Sep 11, 2024	0.8500	0.9100	0.8500	0.9100	0.9100	8,600
Sep 10, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Sep 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,000
Sep 6, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	3,500
Sep 5, 2024	0.9400	0.9400	0.9000	0.9100	0.9100	7,100
Sep 4, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,500
Sep 3, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	400
Aug 30, 2024	0.9800	1.0000	0.9600	1.0000	1.0000	2,100
Aug 29, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,000
Aug 28, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	500
Aug 27, 2024	1.0000	1.0100	0.9700	1.0000	1.0000	13,700
Aug 26, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	1,100
Aug 23, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	4,500
Aug 22, 2024	0.9900	1.0000	0.9800	1.0000	1.0000	50,600
Aug 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
Aug 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,300
Aug 19, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	3,600
Aug 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
Aug 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 13, 2024	1.0300	1.0300	0.9800	0.9800	0.9800	10,600
Aug 12, 2024	1.0200	1.0300	1.0200	1.0200	1.0200	9,500
Aug 9, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	12,900
Aug 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	15,300
Aug 7, 2024	1.0300	1.0300	0.9800	1.0000	1.0000	53,700
Aug 6, 2024	1.1000	1.1000	1.0100	1.0100	1.0100	22,000
Aug 2, 2024	1.1300	1.1500	1.1000	1.1400	1.1400	9,300
Aug 1, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	2,500
Jul 31, 2024	1.2000	1.3000	1.1700	1.2000	1.2000	6,800
Jul 30, 2024	1.2400	1.2400	1.1500	1.2100	1.2100	3,700
Jul 29, 2024	1.2100	1.3100	1.2100	1.2400	1.2400	2,400
Jul 26, 2024	1.3000	1.3700	1.2800	1.2800	1.2800	9,100
Jul 25, 2024	1.2500	1.2700	1.2500	1.2700	1.2700	200
Jul 24, 2024	1.2700	1.2700	1.2100	1.2600	1.2600	26,400
Jul 23, 2024	1.2400	1.3800	1.2400	1.2500	1.2500	9,900
Jul 22, 2024	1.0500	1.4300	1.0500	1.2200	1.2200	13,300
Jul 19, 2024	1.4100	1.4300	1.4000	1.4300	1.4300	7,400
Jul 18, 2024	1.4100	1.4200	1.4100	1.4200	1.4200	900
Jul 17, 2024	1.4200	1.4200	1.3900	1.3900	1.3900	6,200
Jul 16, 2024	1.4600	1.4900	1.4500	1.4500	1.4500	3,700
Jul 15, 2024	1.4000	1.4900	1.3800	1.4500	1.4500	92,000
Jul 12, 2024	1.3900	1.4000	1.3900	1.4000	1.4000	94,000
Jul 11, 2024	1.3600	1.4000	1.2500	1.4000	1.4000	64,700
Jul 10, 2024	1.2000	1.2000	1.0800	1.1100	1.1100	12,500
Jul 9, 2024	1.2700	1.2700	1.2700	1.2700	1.2700	1,800
Jul 8, 2024	1.3000	1.3200	1.3000	1.3200	1.3200	300
Jul 5, 2024	1.2500	1.3600	1.2500	1.3600	1.3600	11,200
Jul 4, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	800
Jul 3, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	200
Jul 2, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Jun 28, 2024	1.3900	1.4000	1.3900	1.4000	1.4000	12,100
Jun 27, 2024	1.3500	1.3900	1.3500	1.3900	1.3900	6,700
Jun 26, 2024	1.3800	1.3800	1.3400	1.3600	1.3600	6,900
Jun 25, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	3,900
Jun 24, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	6,200
Jun 21, 2024	1.4000	1.4000	1.3800	1.3900	1.3900	6,400
Jun 20, 2024	1.4000	1.4000	1.3600	1.3600	1.3600	1,700
Jun 19, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Jun 18, 2024	1.4000	1.4000	1.3600	1.4000	1.4000	19,800
Jun 17, 2024	1.4000	1.4000	1.3700	1.3700	1.3700	7,300
Jun 14, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	7,500
Jun 13, 2024	1.3700	1.4000	1.3700	1.4000	1.4000	12,800
Jun 12, 2024	1.3900	1.3900	1.3800	1.3900	1.3900	10,600
Jun 11, 2024	1.3600	1.4000	1.3600	1.4000	1.4000	1,000
Jun 10, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	34,300
Jun 7, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	-
Jun 6, 2024	1.3800	1.4000	1.3600	1.3600	1.3600	26,700
Jun 5, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,200
Jun 4, 2024	1.3800	1.4200	1.3800	1.4000	1.4000	21,400
Jun 3, 2024	1.4200	1.6700	1.4000	1.4000	1.4000	87,100
May 31, 2024	1.3700	1.3900	1.3500	1.3900	1.3900	800
May 30, 2024	1.3900	1.3900	1.3700	1.3700	1.3700	4,600
May 29, 2024	1.3600	1.3800	1.3600	1.3800	1.3800	2,500
May 28, 2024	1.3900	1.4000	1.3700	1.3700	1.3700	11,800
May 27, 2024	1.3900	1.4000	1.3900	1.4000	1.4000	2,000
May 24, 2024	1.4400	1.4400	1.3600	1.4000	1.4000	8,300
May 23, 2024	1.4400	1.4800	1.4400	1.4600	1.4600	40,500
May 22, 2024	1.4200	1.5000	1.4200	1.4600	1.4600	19,200
May 21, 2024	1.9300	1.9300	1.3900	1.4000	1.4000	60,500
May 17, 2024	1.9400	1.9400	1.4100	1.5000	1.5000	16,800
May 16, 2024	1.4900	1.5700	1.4400	1.5100	1.5100	8,700
May 15, 2024	1.7500	1.7500	1.4100	1.4300	1.4300	23,500
May 14, 2024	1.9800	1.9800	1.6500	1.7300	1.7300	6,600

GRDM.V Grid Metals Corp.

0.0400

0.00%

COR.V Camino Minerals Corporation

0.2300

0.00%

AZL.AX Arizona Lithium Limited

0.0100

0.00%

SHOW.CN Showcase Minerals Inc.

0.1250

-3.85%

VLT.V Volt Lithium Corp.

0.2400

+2.13%

RCK.V Rock Tech Lithium Inc.

1.0000

0.00%

ABR.V Arbor Metals Corp.

0.2300

-4.17%

FT.TO Fortune Minerals Limited

0.0600

0.00%

PWM.V Power Metals Corp.

0.8100

-2.41%

FVL.TO Freegold Ventures Limited

0.9400

-2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

International Battery Metals Ltd. (IBAT.V)

Related Tickers