Battery X Metals Inc. (CSE:BATX)
Canada
· Delayed Price · Currency is CAD 2.900
+0.140 (5.07%)
Dec 5, 2025, 9:31 AM EST
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | 5.07% | 400 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 1,195 |
| Dec 2, 2025 | 3.26 | 3.26 | 2.75 | 3.00 | 3.00 | -7.98% | 12,930 |
| Dec 1, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | - | 1,700 |
| Nov 28, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | 0.31% | 2,048 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -7.14% | 483 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.50 | 3.50 | 3.50 | -10.26% | 3,500 |
| Nov 25, 2025 | 3.70 | 3.98 | 3.70 | 3.90 | 3.90 | 5.41% | 7,952 |
| Nov 24, 2025 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -5.85% | 500 |
| Nov 21, 2025 | 3.15 | 3.99 | 3.00 | 3.93 | 3.93 | 20.92% | 14,024 |
| Nov 20, 2025 | 3.44 | 3.44 | 3.09 | 3.25 | 3.25 | -7.14% | 9,045 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.50 | 3.50 | 3.50 | -16.27% | 4,810 |
| Nov 18, 2025 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.76% | 3,821 |
| Nov 17, 2025 | 4.15 | 4.50 | 4.15 | 4.26 | 4.26 | 7.72% | 18,303 |
| Nov 14, 2025 | 3.50 | 3.99 | 3.50 | 3.95 | 3.95 | 11.27% | 15,499 |
| Nov 13, 2025 | 3.45 | 4.00 | 3.23 | 3.55 | 3.55 | 4.41% | 31,100 |
| Nov 12, 2025 | 2.55 | 3.40 | 2.55 | 3.40 | 3.40 | 30.77% | 31,645 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -5.45% | 1,989 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 86,065 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -8.33% | 850 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -13.04% | 10,066 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | 471 |
| Nov 4, 2025 | 4.50 | 4.50 | 3.45 | 3.60 | 3.60 | -26.68% | 5,301 |
| Nov 3, 2025 | 5.00 | 5.10 | 4.90 | 4.91 | 4.91 | -3.73% | 4,203 |
| Oct 31, 2025 | 4.50 | 5.20 | 4.50 | 5.10 | 5.10 | 8.51% | 16,874 |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 334 |
| Oct 29, 2025 | 4.26 | 5.00 | 4.26 | 4.65 | 4.65 | 3.33% | 6,654 |
| Oct 28, 2025 | 3.00 | 4.59 | 2.50 | 4.50 | 4.50 | 12.50% | 4,762 |
| Oct 27, 2025 | 3.90 | 4.10 | 2.80 | 4.00 | 4.00 | 14.29% | 54,785 |
| Oct 24, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | 12.90% | 4,850 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -11.43% | 5,327 |
| Oct 22, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -5.41% | 1,885 |
| Oct 21, 2025 | 3.80 | 4.00 | 3.70 | 3.70 | 3.70 | - | 17,701 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | 5.71% | 46,302 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 275 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 2,150 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 400 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 105 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 34 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 512 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 1,957 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -7.50% | 675 |
| Oct 3, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -9.09% | 6,785 |
| Oct 2, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 4.76% | 1,195 |
| Oct 1, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -4.55% | 2,625 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | - | 1,600 |
| Sep 29, 2025 | 4.40 | 5.40 | 4.40 | 4.40 | 4.40 | 4.76% | 9,214 |
| Sep 26, 2025 | 4.20 | 5.30 | 4.20 | 4.20 | 4.20 | 5.00% | 24,139 |
| Sep 25, 2025 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | -4.76% | 8,262 |
| Sep 24, 2025 | 3.40 | 4.40 | 3.00 | 4.20 | 4.20 | 23.53% | 23,577 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.40 | 3.40 | 3.40 | -5.56% | 2,775 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -12.20% | 1,850 |
| Sep 19, 2025 | 4.40 | 4.40 | 3.90 | 4.10 | 4.10 | -8.89% | 3,821 |
| Sep 18, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 1,375 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 1,717 |
| Sep 16, 2025 | 4.60 | 4.80 | 4.50 | 4.50 | 4.50 | -8.16% | 4,800 |
| Sep 15, 2025 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -7.55% | 505 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.10 | 5.30 | 5.30 | -1.85% | 1,760 |
| Sep 11, 2025 | 4.90 | 5.50 | 4.70 | 5.40 | 5.40 | 12.50% | 1,528 |
| Sep 10, 2025 | 4.50 | 5.10 | 4.50 | 4.80 | 4.80 | - | 1,488 |
| Sep 9, 2025 | 5.20 | 5.30 | 4.80 | 4.80 | 4.80 | -7.69% | 6,225 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | -7.14% | 7,405 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | - | 305 |
| Sep 4, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 1,200 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 170 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 100 |
| Aug 29, 2025 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 10.91% | 5,344 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,275 |
| Aug 27, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 2,210 |
| Aug 26, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | -3.33% | 1,650 |
| Aug 25, 2025 | 5.80 | 6.00 | 5.60 | 6.00 | 6.00 | 1.69% | 2,952 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,270 |
| Aug 21, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 7.14% | 3,000 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 1,372 |
| Aug 19, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 1,610 |
| Aug 18, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -3.23% | 401 |
| Aug 15, 2025 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 1.64% | 4,925 |
| Aug 14, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 3,390 |
| Aug 13, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 883 |
| Aug 12, 2025 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 10.91% | 6,442 |
| Aug 11, 2025 | 6.50 | 6.50 | 5.40 | 5.50 | 5.50 | -19.12% | 17,453 |
| Aug 8, 2025 | 6.00 | 6.80 | 6.00 | 6.80 | 6.80 | 15.25% | 30,211 |
| Aug 7, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 3,915 |
| Aug 6, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 15,040 |
| Aug 5, 2025 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -8.33% | 3,036 |
| Aug 1, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 10,233 |
| Jul 31, 2025 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 10,678 |
| Jul 30, 2025 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | - | 5,500 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 2,350 |
| Jul 28, 2025 | 6.30 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 44,565 |
| Jul 25, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 7,818 |
| Jul 24, 2025 | 6.40 | 6.60 | 6.10 | 6.10 | 6.10 | -1.61% | 2,504 |
| Jul 23, 2025 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 4,541 |
| Jul 22, 2025 | 6.30 | 6.40 | 6.00 | 6.40 | 6.40 | 1.59% | 9,847 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 19,025 |
| Jul 18, 2025 | 6.10 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 10,247 |
| Jul 17, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 5.08% | 5,700 |
| Jul 16, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,401 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -12.12% | 4,420 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.20 | 6.60 | 6.60 | 11.86% | 133,572 |