Battery X Metals Inc. (CSE:BATX)
Canada
· Delayed Price · Currency is CAD 3.650
+0.050 (1.39%)
At close: Apr 28, 2026
Battery X Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.65 | 3.37 | 3.65 | 3.65 | 1.39% | 9,337 |
| Apr 27, 2026 | 2.92 | 3.69 | 2.92 | 3.60 | 3.60 | 0.28% | 30,140 |
| Apr 24, 2026 | 3.29 | 3.60 | 3.03 | 3.59 | 3.59 | 8.79% | 25,288 |
| Apr 23, 2026 | 3.04 | 3.55 | 2.77 | 3.30 | 3.30 | 13.79% | 14,021 |
| Apr 22, 2026 | 3.05 | 3.23 | 2.90 | 2.90 | 2.90 | -3.33% | 18,664 |
| Apr 21, 2026 | 2.76 | 3.59 | 2.76 | 3.00 | 3.00 | 9.09% | 10,924 |
| Apr 20, 2026 | 3.08 | 3.24 | 2.29 | 2.75 | 2.75 | -20.29% | 36,321 |
| Apr 17, 2026 | 3.45 | 3.83 | 3.39 | 3.45 | 3.45 | -1.43% | 40,800 |
| Apr 16, 2026 | 3.69 | 3.70 | 3.50 | 3.50 | 3.50 | -5.91% | 12,863 |
| Apr 15, 2026 | 3.69 | 3.85 | 3.65 | 3.72 | 3.72 | -0.80% | 14,164 |
| Apr 14, 2026 | 3.40 | 3.80 | 3.26 | 3.75 | 3.75 | 17.19% | 57,526 |
| Apr 13, 2026 | 2.81 | 3.20 | 2.81 | 3.20 | 3.20 | 4.92% | 6,437 |
| Apr 10, 2026 | 2.75 | 3.25 | 2.75 | 3.05 | 3.05 | 22.00% | 28,256 |
| Apr 9, 2026 | 2.78 | 2.78 | 2.50 | 2.50 | 2.50 | -15.25% | 400 |
| Apr 8, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 600 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 2,402 |
| Apr 6, 2026 | 3.25 | 3.25 | 2.75 | 3.00 | 3.00 | 1.69% | 1,798 |
| Apr 2, 2026 | 3.44 | 3.55 | 2.47 | 2.95 | 2.95 | -7.52% | 8,830 |
| Apr 1, 2026 | 2.56 | 3.44 | 2.56 | 3.19 | 3.19 | 28.11% | 13,445 |
| Mar 31, 2026 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 3.75% | 10,734 |
| Mar 30, 2026 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | 3.45% | 10,268 |
| Mar 27, 2026 | 2.33 | 2.33 | 2.20 | 2.32 | 2.32 | 2.65% | 11,816 |
| Mar 26, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 5.12% | 5,150 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -2.27% | 300 |
| Mar 24, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 3.77% | 400 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.12 | 2.12 | 2.12 | 10.42% | 829 |
| Mar 20, 2026 | 2.04 | 2.04 | 1.75 | 1.92 | 1.92 | -4.95% | 10,040 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.02 | 2.02 | 2.02 | -14.04% | 1,109 |
| Mar 17, 2026 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -5.24% | 480 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.40 | 2.48 | 2.48 | 12.73% | 2,071 |
| Mar 13, 2026 | 2.28 | 2.34 | 2.19 | 2.20 | 2.20 | 4.76% | 17,444 |
| Mar 11, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -1.87% | 11,800 |
| Mar 10, 2026 | 2.28 | 2.28 | 2.14 | 2.14 | 2.14 | -1.83% | 4,232 |
| Mar 9, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -4.80% | 3,614 |
| Mar 6, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% | 100 |
| Mar 5, 2026 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -3.35% | 600 |
| Mar 4, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.14% | 500 |
| Mar 3, 2026 | 2.39 | 2.45 | 2.34 | 2.34 | 2.34 | -10.00% | 1,635 |
| Mar 2, 2026 | 2.33 | 2.60 | 2.25 | 2.60 | 2.60 | 4.00% | 15,317 |
| Feb 27, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | -2.34% | 4,500 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 100 |
| Feb 25, 2026 | 2.55 | 2.56 | 2.40 | 2.56 | 2.56 | 1.99% | 1,520 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.50 | 2.51 | 2.51 | -11.93% | 4,567 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.85 | 2.85 | 2.85 | -3.39% | 3,550 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 1,850 |
| Feb 19, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 740 |
| Feb 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.10% | 400 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 737 |
| Feb 13, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 1,028 |
| Feb 12, 2026 | 3.17 | 3.27 | 2.90 | 3.02 | 3.02 | -4.13% | 16,213 |
| Feb 11, 2026 | 3.25 | 3.50 | 3.15 | 3.15 | 3.15 | -1.56% | 7,400 |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 100 |
| Feb 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| Feb 6, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -5.25% | 700 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.30 | 3.43 | 3.43 | 5.54% | 300 |
| Feb 4, 2026 | 3.32 | 3.50 | 2.56 | 3.25 | 3.25 | -8.45% | 19,113 |
| Feb 3, 2026 | 3.40 | 3.90 | 3.05 | 3.55 | 3.55 | 3.80% | 13,850 |
| Feb 2, 2026 | 3.50 | 3.56 | 3.26 | 3.42 | 3.42 | -3.39% | 3,201 |
| Jan 30, 2026 | 4.26 | 4.26 | 3.00 | 3.54 | 3.54 | -26.40% | 26,956 |
| Jan 29, 2026 | 4.89 | 4.89 | 4.00 | 4.81 | 4.81 | -3.80% | 11,060 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -7.41% | 1,500 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.15 | 5.40 | 5.40 | -1.82% | 4,362 |
| Jan 26, 2026 | 5.16 | 5.50 | 5.14 | 5.50 | 5.50 | 7.84% | 9,576 |
| Jan 23, 2026 | 5.10 | 5.17 | 4.90 | 5.10 | 5.10 | -0.78% | 7,234 |
| Jan 22, 2026 | 5.10 | 5.14 | 5.04 | 5.14 | 5.14 | - | 5,778 |
| Jan 21, 2026 | 5.06 | 5.15 | 5.06 | 5.14 | 5.14 | 1.58% | 11,300 |
| Jan 20, 2026 | 5.04 | 5.10 | 5.02 | 5.06 | 5.06 | 1.00% | 13,881 |
| Jan 19, 2026 | 4.91 | 5.05 | 4.91 | 5.01 | 5.01 | 3.73% | 17,854 |
| Jan 16, 2026 | 4.71 | 4.94 | 4.71 | 4.83 | 4.83 | 4.32% | 27,030 |
| Jan 15, 2026 | 4.39 | 4.64 | 4.37 | 4.63 | 4.63 | 5.95% | 24,673 |
| Jan 14, 2026 | 4.24 | 4.37 | 4.23 | 4.37 | 4.37 | 2.82% | 16,465 |
| Jan 13, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 0.95% | 26,367 |
| Jan 12, 2026 | 4.35 | 4.43 | 4.20 | 4.21 | 4.21 | -5.39% | 24,752 |
| Jan 9, 2026 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.45% | 23,000 |
| Jan 8, 2026 | 4.51 | 4.56 | 4.45 | 4.47 | 4.47 | 0.45% | 81,376 |
| Jan 7, 2026 | 4.46 | 4.46 | 4.31 | 4.45 | 4.45 | -1.33% | 12,282 |
| Jan 6, 2026 | 4.41 | 4.53 | 4.41 | 4.51 | 4.51 | 0.22% | 16,216 |
| Jan 5, 2026 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 11.11% | 56,755 |
| Jan 2, 2026 | 3.50 | 4.05 | 3.50 | 4.05 | 4.05 | 20.90% | 44,197 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 400 |
| Dec 30, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | 0.29% | 28,620 |
| Dec 29, 2025 | 3.34 | 3.40 | 3.00 | 3.39 | 3.39 | 4.31% | 38,020 |
| Dec 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,000 |
| Dec 23, 2025 | 3.40 | 3.49 | 3.25 | 3.25 | 3.25 | -5.80% | 3,775 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -6.76% | 25,505 |
| Dec 19, 2025 | 3.65 | 3.76 | 3.64 | 3.70 | 3.70 | 1.37% | 22,604 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | 2.96% | 83,638 |
| Dec 17, 2025 | 3.22 | 3.55 | 3.22 | 3.55 | 3.55 | 15.47% | 42,320 |
| Dec 16, 2025 | 3.09 | 3.10 | 3.00 | 3.07 | 3.07 | 2.33% | 14,540 |
| Dec 15, 2025 | 3.30 | 3.43 | 3.00 | 3.00 | 3.00 | 3.45% | 71,188 |
| Dec 12, 2025 | 2.80 | 3.30 | 2.80 | 2.90 | 2.90 | 2.84% | 4,813 |
| Dec 11, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 1,254 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.44% | 100 |
| Dec 8, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 100 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.75 | 2.87 | 2.87 | -1.03% | 1,064 |
| 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 |