Skip to main content
Battery Mineral Resources Corp. (TSXV:BMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
At close: Mar 9, 2026

Battery Mineral Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.170.160.170.1725.93%126,100
Mar 4, 20260.150.150.130.140.14-20.59%14,604
Mar 3, 20260.170.170.170.170.176.25%100,522
Mar 2, 20260.160.160.160.160.16-5.88%1,222
Feb 27, 20260.170.170.170.170.17-10.53%5,500
Feb 26, 20260.190.190.190.190.198.57%33,500
Feb 25, 20260.180.180.170.180.189.37%20,662
Feb 24, 20260.170.170.160.160.16-5.88%3,000
Feb 19, 20260.170.170.170.170.17-10.53%10,011
Feb 17, 20260.190.190.190.190.1911.76%2,965
Feb 10, 20260.170.170.160.170.17-13,001
Feb 9, 20260.170.170.170.170.176.25%11,478
Feb 6, 20260.160.170.160.160.16-20.00%50,100
Feb 5, 20260.200.200.200.200.2014.29%16,900
Feb 4, 20260.180.180.180.180.18-2.78%5,537
Feb 3, 20260.180.180.180.180.189.09%20,637
Feb 2, 20260.170.170.160.170.173.13%33,063
Jan 30, 20260.150.160.150.160.16-17.95%97,136
Jan 29, 20260.200.200.200.200.202.63%26,320
Jan 28, 20260.200.200.190.190.195.56%9,006
Jan 27, 20260.180.180.180.180.189.09%5,500
Jan 26, 20260.170.170.170.170.17-17.50%1,810
Jan 22, 20260.200.200.200.200.202.56%13,076
Jan 19, 20260.150.200.150.200.202.63%64,955
Jan 15, 20260.190.190.190.190.19-8,000
Jan 14, 20260.190.190.190.190.195.56%12,857
Jan 12, 20260.170.200.170.180.1812.50%261,810
Jan 9, 20260.150.160.150.160.1628.00%27,568
Jan 6, 20260.130.130.130.130.13-1,768
Jan 5, 20260.130.150.130.130.13-7.41%28,300
Dec 30, 20250.140.140.140.140.14-10.00%555
Dec 29, 20250.150.150.150.150.15-9,650
Dec 23, 20250.150.150.150.150.1520.00%100,000
Dec 22, 20250.160.160.130.130.13-9.09%130,001
Dec 19, 20250.150.160.140.140.1410.00%296,100
Dec 18, 20250.130.130.130.130.13-3.85%7,128
Dec 15, 20250.160.160.130.130.13-3.70%14,021
Dec 12, 20250.130.140.130.140.1412.50%5,050
Dec 11, 20250.130.130.120.120.12-11.11%19,750
Dec 9, 20250.140.140.140.140.14-40,500
Dec 5, 20250.140.140.140.140.14-6,101
Dec 4, 20250.140.140.140.140.14-505
Dec 3, 20250.140.140.140.140.14-29,000
Dec 2, 20250.130.140.130.140.148.00%63,500
Dec 1, 20250.130.130.130.130.13-13.79%8,132
Nov 27, 20250.150.150.150.150.1516.00%1,227
Nov 26, 20250.160.160.130.130.13-26.47%20,749
Nov 25, 20250.170.170.170.170.176.25%24,255
Nov 24, 20250.120.170.120.160.1656.10%42,075
Nov 21, 20250.130.130.090.100.10-14.58%54,211
Nov 20, 20250.120.120.120.120.12-10,000
Nov 19, 20250.120.120.120.120.12-4.00%10,000
Nov 18, 20250.140.140.130.130.13-25,537
Nov 14, 20250.170.170.130.130.13-24.24%11,583
Nov 12, 20250.170.170.170.170.1717.86%1,000
Nov 10, 20250.140.140.140.140.14-22.22%5,000
Nov 7, 20250.170.180.150.180.1820.00%39,886
Nov 5, 20250.150.150.150.150.1536.36%3,225
Nov 4, 20250.150.150.110.110.11-26.67%33,500
Nov 3, 20250.150.150.150.150.15-4,000
Oct 31, 20250.150.150.150.150.15-3.23%50,000
Oct 30, 20250.160.160.160.160.16-6.06%5,500
Oct 29, 20250.170.170.170.170.1717.86%3,000
Oct 24, 20250.140.140.140.140.14-3.45%500
Oct 23, 20250.150.150.150.150.15-14.71%6,818
Oct 22, 20250.170.170.170.170.17-1,000
Oct 21, 20250.160.170.160.170.176.25%15,000
Oct 20, 20250.160.160.160.160.166.67%1,500
Oct 17, 20250.150.150.150.150.15-2,000
Oct 16, 20250.150.150.150.150.153.45%3,100
Oct 15, 20250.150.150.150.150.153.57%19,500
Oct 14, 20250.140.140.140.140.14-20,000
Oct 10, 20250.140.140.140.140.143.70%92,500
Oct 9, 20250.140.140.140.140.14-19,500
Oct 8, 20250.110.140.110.140.14-27,500
Oct 7, 20250.130.140.130.140.143.85%32,500
Oct 6, 20250.140.140.130.130.13-3.70%4,000
Oct 3, 20250.140.140.140.140.14-658
Oct 1, 20250.130.140.130.140.14-43,500
Sep 29, 20250.140.140.140.140.14-3.57%2,251
Sep 26, 20250.140.140.140.140.14-3,533
Sep 25, 20250.150.160.140.140.14-6.67%118,004
Sep 24, 20250.120.150.120.150.15-25,175
Sep 23, 20250.110.150.110.150.1553.85%42,000
Sep 19, 20250.100.100.090.100.10-2.50%11,500
Sep 18, 20250.080.110.080.100.10-271,000
Sep 17, 20250.100.100.100.100.10-249,500
Sep 15, 20250.100.100.100.100.10-15,500
Sep 12, 20250.100.100.100.100.10-5,000
Sep 11, 20250.100.100.100.100.1053.85%56,000