Skip to main content
International Battery Metals Ltd. (TSXV:IBAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Dec 5, 2025, 9:43 AM EST

TSXV:IBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.150.15--3.23%15,500
Dec 4, 20250.170.170.160.160.16-11.43%42,204
Dec 3, 20250.180.180.180.180.18-7.89%320,766
Dec 2, 20250.170.190.170.190.1915.15%40,500
Dec 1, 20250.170.170.170.170.17-2.94%557
Nov 28, 20250.170.170.170.170.173.03%2,500
Nov 27, 20250.170.170.170.170.17-2,500
Nov 26, 20250.160.170.160.170.176.45%12,850
Nov 25, 20250.190.190.160.160.16-8.82%43,505
Nov 24, 20250.180.180.160.170.17-5.56%17,755
Nov 21, 20250.200.200.180.180.18-5.26%46,450
Nov 20, 20250.200.210.190.190.19-45,400
Nov 19, 20250.200.200.190.190.19-60,004
Nov 18, 20250.250.250.190.190.19-5.00%16,513
Nov 17, 20250.220.220.200.200.20-9.09%222,641
Nov 13, 20250.220.230.220.220.22-2.22%125,166
Nov 12, 20250.230.240.230.230.23-2.17%159,500
Nov 11, 20250.220.240.220.230.23-6.12%161,320
Nov 10, 20250.250.250.250.250.258.89%7,000
Nov 7, 20250.220.230.220.230.232.27%3,265
Nov 6, 20250.250.250.220.220.22-16.98%163,716
Nov 5, 20250.250.270.250.270.276.00%11,000
Nov 4, 20250.250.250.250.250.25-13,000
Nov 3, 20250.270.270.250.250.25-7.41%4,900
Oct 31, 20250.260.270.260.270.275.88%7,000
Oct 30, 20250.260.300.260.260.26-5.56%6,505
Oct 29, 20250.270.270.270.270.27-500
Oct 24, 20250.270.270.270.270.27-10.00%13,400
Oct 23, 20250.300.300.300.300.307.14%10,500
Oct 22, 20250.300.300.280.280.28-6.67%58,400
Oct 21, 20250.290.300.280.300.3020.00%89,500
Oct 20, 20250.280.300.250.250.25-17,600
Oct 16, 20250.280.280.240.250.25-12.28%65,347
Oct 15, 20250.290.300.290.290.29-21,500
Oct 14, 20250.220.310.220.290.293.64%49,200
Oct 10, 20250.330.330.280.280.28-14.06%47,236
Oct 9, 20250.330.330.320.320.32-14,746
Oct 8, 20250.340.340.320.320.32-1.54%19,500
Oct 7, 20250.340.350.330.330.33-4.41%51,870
Oct 6, 20250.350.350.300.340.34-1.45%64,200
Oct 3, 20250.340.350.340.350.35-7,550
Oct 2, 20250.270.350.270.350.354.55%30,006
Oct 1, 20250.260.350.250.330.3350.00%213,307
Sep 30, 20250.220.220.220.220.222.33%5,650
Sep 29, 20250.220.230.220.220.22-4.44%31,100
Sep 26, 20250.230.240.230.230.23-4,185
Sep 25, 20250.230.240.210.230.23-43,502
Sep 24, 20250.230.230.230.230.23-15.09%19,000
Sep 19, 20250.230.270.230.270.2720.45%26,200
Sep 18, 20250.220.220.210.220.22-2.22%54,920
Sep 17, 20250.240.240.230.230.23-2.17%3,436
Sep 16, 20250.220.240.220.230.23-4.17%25,000
Sep 15, 20250.230.240.230.240.242.13%49,675
Sep 12, 20250.230.240.210.240.24-2.08%13,301
Sep 11, 20250.240.240.240.240.244.35%2,500
Sep 10, 20250.240.240.230.230.23-2.13%81,004
Sep 9, 20250.240.240.240.240.24-4.08%6,000
Sep 8, 20250.240.250.240.250.25-15.52%23,750
Sep 4, 20250.290.290.290.290.2916.00%12,010
Sep 3, 20250.250.250.250.250.256.38%12,000
Sep 2, 20250.260.260.230.240.24-17.54%134,367
Aug 29, 20250.300.310.280.290.299.62%52,500
Aug 28, 20250.270.270.260.260.26-1.89%18,000
Aug 27, 20250.280.280.270.270.27-3.64%6,000
Aug 26, 20250.290.290.280.280.281.85%4,000
Aug 25, 20250.290.290.270.270.27-20,561
Aug 22, 20250.270.270.270.270.271.89%1,600
Aug 21, 20250.280.280.240.270.271.92%16,000
Aug 20, 20250.250.260.250.260.26-7.14%19,500
Aug 19, 20250.250.280.240.280.2812.00%35,000
Aug 18, 20250.290.290.250.250.25-1.96%81,300
Aug 15, 20250.260.270.250.260.26-5.56%67,000
Aug 14, 20250.280.280.270.270.27-3.57%7,204
Aug 13, 20250.300.300.280.280.281.82%13,000
Aug 12, 20250.300.300.280.280.28-1.79%14,000
Aug 11, 20250.300.300.280.280.281.82%8,600
Aug 8, 20250.320.320.280.280.28-5.17%23,050
Aug 7, 20250.280.290.280.290.295.45%2,000
Aug 6, 20250.310.310.270.280.28-11.29%54,200
Aug 5, 20250.320.350.310.310.31-17.33%35,100
Aug 1, 20250.310.380.250.380.384.17%67,420
Jul 31, 20250.330.360.320.360.3612.50%44,220
Jul 29, 20250.320.320.320.320.321.59%1,000
Jul 28, 20250.320.320.320.320.321.61%29,460
Jul 25, 20250.330.330.310.310.31-11.43%26,050
Jul 24, 20250.360.360.330.350.35-2.78%37,505
Jul 23, 20250.360.400.340.360.36-2.70%34,885
Jul 21, 20250.380.390.370.370.374.23%22,500
Jul 18, 20250.350.390.350.360.362.90%36,000
Jul 17, 20250.380.380.350.350.35-6.76%107,000
Jul 16, 20250.360.390.360.370.372.78%32,000
Jul 15, 20250.400.400.360.360.36-37,500
Jul 14, 20250.400.400.360.360.36-1.37%40,368
Jul 10, 20250.340.400.330.370.371.39%147,789
Jul 9, 20250.390.390.360.360.36-7.69%128,773
Jul 8, 20250.390.390.390.390.39-2,633
Jul 7, 20250.380.390.360.390.392.63%12,500
Jul 4, 20250.360.380.360.380.38-7.32%65,900
Jul 3, 20250.410.440.400.410.41-1.20%23,798
Jul 2, 20250.410.420.410.420.423.75%39,133