Surge Battery Metals Inc. (FRA:DJ5)
Germany
· Delayed Price · Currency is EUR 0.430
+0.034 (8.73%)
At close: Dec 5, 2025
Surge Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 4.30% | - |
| Dec 4, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 4.91% | 2,181 |
| Dec 3, 2025 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 8.03% | 15,990 |
| Dec 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.35% | 7,130 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -0.87% | 16,000 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.72% | - |
| Nov 27, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 14.00% | - |
| Nov 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.65% | - |
| Nov 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.19% | - |
| Nov 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.65% | 1 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.51% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.96% | - |
| Nov 19, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.69% | - |
| Nov 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 4,004 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.34% | - |
| Nov 14, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -5.99% | 3,500 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -5.11% | 74,082 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.87% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.61% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.68% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 5.66% | - |
| Nov 6, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -8.93% | 6,500 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.11% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.31% | - |
| Nov 3, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -7.31% | 19,500 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.70% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Oct 29, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -0.69% | 78,500 |
| Oct 28, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.87% | 18,500 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -5.46% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Oct 23, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 8.52% | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.05% | - |
| Oct 21, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -3.32% | - |
| Oct 20, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 14.26% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.33% | - |
| Oct 16, 2025 | 0.29 | 0.32 | 0.26 | 0.27 | 0.27 | -5.52% | 19,000 |
| Oct 15, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 29.20% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.25% | - |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 17.84% | 25,000 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -0.50% | 13,000 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.50% | - |
| Oct 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Oct 7, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 25.57% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -7.72% | - |
| Oct 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 4.88% | - |
| Oct 2, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.69% | - |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.98% | - |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.54% | - |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.25% | - |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.74% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 19.03% | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.67% | 11,825 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 21,000 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 325 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | - |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.32% | 7,470 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.69% | - |
| Sep 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.39% | 7,470 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.90% | 17,000 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | - |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.60% | 5,000 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.62% | - |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.38% | 11,034 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.24% | - |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.94% | - |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.75% | - |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.46% | - |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.01% | 1,130 |
| Sep 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 12,571 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.84% | - |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.55% | - |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.41% | - |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.43% | - |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.72% | - |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.75% | - |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.24% | - |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.40% | - |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.07% | - |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.79% | - |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.81% | - |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.35% | - |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.18% | - |
| Aug 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.74% | - |
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.27% | 12,500 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.09% | - |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | - |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | - |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | - |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.88% | - |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.39% | 20,000 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.59% | - |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.58% | - |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.80% | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.27% | - |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.67% | - |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.58% | - |