Skip to main content
Global Battery Metals Ltd. (TSXV:GBML)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.015 (-8.33%)
Mar 9, 2026, 9:30 AM EST

Global Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.170.170.170.17-8.33%1,430
Mar 5, 20260.160.190.160.180.189.09%66,794
Mar 4, 20260.160.170.160.170.176.45%36,011
Mar 3, 20260.160.160.160.160.16-500
Mar 2, 20260.160.160.160.160.16-2,090
Feb 27, 20260.160.160.160.160.16-1,520
Feb 25, 20260.160.160.160.160.16-3.13%1,000
Feb 23, 20260.160.160.160.160.16-3,300
Feb 20, 20260.160.160.160.160.16-532
Feb 19, 20260.160.160.160.160.16-968
Feb 17, 20260.160.160.160.160.16-3.03%1,000
Feb 12, 20260.170.170.170.170.17-2.94%1,501
Feb 10, 20260.170.170.170.170.17-720
Feb 9, 20260.150.180.150.170.179.68%15,341
Feb 6, 20260.150.160.150.160.166.90%2,500
Feb 5, 20260.150.150.150.150.15-3.33%2,028
Feb 3, 20260.160.160.150.150.15-6.25%6,010
Feb 2, 20260.160.160.160.160.16-33,117
Jan 29, 20260.160.160.160.160.16-8.57%600
Jan 28, 20260.170.180.160.180.18-2.78%6,383
Jan 27, 20260.180.180.180.180.18-600
Jan 26, 20260.180.180.180.180.185.88%5,200
Jan 23, 20260.170.170.170.170.176.25%5,000
Jan 22, 20260.160.160.160.160.163.23%8,022
Jan 21, 20260.190.190.160.160.16-22.50%91,318
Jan 20, 20260.180.200.180.200.20-2,024
Jan 19, 20260.160.200.160.200.2033.33%93,028
Jan 16, 20260.150.150.150.150.15-27,500
Jan 15, 20260.150.150.150.150.15-3.23%1,390
Jan 14, 20260.150.160.150.160.166.90%26,501
Jan 13, 20260.150.150.150.150.15-3.33%3,600
Jan 12, 20260.140.150.140.150.153.45%8,808
Jan 9, 20260.150.150.150.150.15-800
Jan 8, 20260.150.150.140.150.15-8,130
Jan 7, 20260.130.150.130.150.1520.83%57,600
Jan 5, 20260.130.130.120.120.12-4.00%21,250
Dec 31, 20250.130.130.130.130.13-2,663
Dec 30, 20250.130.130.130.130.13-3.85%5,420
Dec 29, 20250.130.130.130.130.13-3.70%800
Dec 23, 20250.140.140.140.140.148.00%1,500
Dec 22, 20250.130.130.130.130.13-13.79%21,839
Dec 19, 20250.150.150.150.150.153.57%20,017
Dec 18, 20250.150.150.140.140.14-3.45%3,150
Dec 15, 20250.150.150.150.150.157.41%7,067
Dec 12, 20250.140.140.140.140.14-3.57%7,500
Dec 10, 20250.140.140.140.140.14-1,300
Dec 9, 20250.150.150.140.140.14-3.45%8,650
Dec 8, 20250.150.150.150.150.15-1,050
Dec 5, 20250.150.150.150.150.15-748
Dec 4, 20250.150.150.150.150.15-4,050
Dec 3, 20250.150.150.150.150.15-15,500
Dec 2, 20250.140.150.140.150.15-6,500
Nov 28, 20250.150.150.150.150.15-6,500
Nov 27, 20250.150.150.150.150.15-1,502
Nov 26, 20250.140.150.140.150.153.57%22,000
Nov 24, 20250.160.160.140.140.14-9.68%44,500
Nov 21, 20250.150.160.140.160.163.33%8,500
Nov 20, 20250.180.180.150.150.15-3.23%34,003
Nov 19, 20250.160.160.160.160.16-6.06%5,200
Nov 17, 20250.170.180.160.170.17-22,755
Nov 13, 20250.200.200.160.170.17-13.16%42,105
Nov 12, 20250.190.190.190.190.1911.76%17,731
Nov 11, 20250.130.170.130.170.1725.93%211,260
Nov 10, 20250.140.140.140.140.143.85%1,000
Nov 6, 20250.130.130.130.130.13-2,950
Nov 5, 20250.130.130.130.130.13-27,550
Nov 4, 20250.130.130.130.130.13-2,200
Nov 3, 20250.130.130.130.130.13-2,002
Oct 30, 20250.130.130.130.130.134.00%28,000
Oct 23, 20250.130.130.130.130.13-19.35%833
Oct 20, 20250.160.160.160.160.1624.00%3,004
Oct 17, 20250.150.150.130.130.13-19.35%19,500
Oct 15, 20250.160.160.160.160.16-3.13%3,833
Oct 14, 20250.140.160.140.160.1614.29%27,068
Oct 10, 20250.140.140.140.140.1412.00%2,500
Oct 9, 20250.130.130.130.130.13-7.41%3,497
Oct 8, 20250.120.140.120.140.1412.50%1,000
Oct 6, 20250.130.130.120.120.12-11.11%2,500
Oct 2, 20250.130.140.120.140.143.85%10,500
Sep 30, 20250.130.130.120.130.134.00%14,000
Sep 29, 20250.130.130.130.130.13-3.85%500
Sep 26, 20250.130.130.130.130.13-3.70%5,500
Sep 25, 20250.140.140.140.140.1412.50%3,740
Sep 23, 20250.120.120.120.120.12-500
Sep 22, 20250.120.120.120.120.12-500
Sep 19, 20250.120.120.120.120.12-1,000
Sep 17, 20250.120.120.120.120.12-3,000
Sep 15, 20250.130.130.120.120.12-4.00%4,500
Sep 12, 20250.130.130.130.130.13-1,815
Sep 10, 20250.120.130.120.130.134.17%30,550
Sep 9, 20250.120.120.120.120.12-500