Skip to main content

Battery Mineral Resources Corp (OP: BTRMF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.1765 0.1780 0.1765 0.1780 4,000 +0.01(+4.09%)
Aug 30, 2022 0.1825 0.1825 0.1710 0.1710 199,490 -0.02(-10.47%)
Aug 29, 2022 0.1837 0.2018 0.1837 0.1910 21,150 -0.00(-1.04%)
Aug 26, 2022 0.1965 0.1965 0.1711 0.1930 2,500 +0.00(+2.50%)
Aug 25, 2022 0.2062 0.2062 0.1883 0.1883 15,450 -0.00(-1.98%)
Aug 24, 2022 0.2024 0.2091 0.1914 0.1921 43,300 -0.00(-1.49%)
Aug 23, 2022 0.2140 0.2140 0.1897 0.1950 9,906 +0.01(+2.63%)
Aug 22, 2022 0.1901 0.1901 0.1801 0.1900 7,460 +0.01(+4.97%)
Aug 19, 2022 0.1820 0.1900 0.1800 0.1810 9,785 -0.01(-6.99%)
Aug 18, 2022 0.1894 0.1998 0.1894 0.1946 15,950 +0.01(+5.99%)
Aug 17, 2022 0.2011 0.2011 0.1800 0.1836 89,795 -0.01(-2.86%)
Aug 16, 2022 0.1942 0.2440 0.1819 0.1890 286,780 +0.01(+3.05%)
Aug 15, 2022 0.1849 0.1994 0.1834 0.1834 57,834 -0.01(-3.47%)
Aug 12, 2022 0.2210 0.2210 0.1866 0.1900 108,026 -0.03(-12.88%)
Aug 11, 2022 0.2189 0.2632 0.2181 0.2181 11,851 -0.01(-5.17%)
Aug 10, 2022 0.2253 0.2348 0.1900 0.2300 305,339 +0.01(+3.14%)
Aug 09, 2022 0.2993 0.3000 0.2170 0.2230 1,358,209 -0.07(-23.00%)
Aug 08, 2022 0.2772 0.3276 0.2342 0.2896 1,475,439 +0.05(+19.97%)
Aug 05, 2022 0.1905 0.2414 0.1905 0.2414 200,825 +0.06(+35.62%)
Aug 04, 2022 0.1572 0.2302 0.1504 0.1780 277,469 +0.03(+17.26%)
Aug 03, 2022 0.1543 0.1572 0.1518 0.1518 17,700 -0.01(-3.31%)
Aug 02, 2022 0.1530 0.1570 0.1530 0.1570 85,000 +0.03(+25.80%)
Aug 01, 2022 0.1715 0.1730 0.1248 0.1248 3,000 -0.03(-16.86%)
Jul 29, 2022 0.1529 0.1529 0.1501 0.1501 10,200 -0.00(-2.91%)
Jul 28, 2022 0.1272 0.1546 0.1272 0.1546 650 +0.02(+15.20%)
Jul 26, 2022 0.1342 0 -0.03(-18.02%)
Jul 21, 2022 0.1637 0 +0.05(+44.74%)
Jul 20, 2022 0.1480 0.1480 0.1131 0.1131 225 -0.02(-15.03%)
Jul 15, 2022 0.1331 0 +0.00(+0.00%)
Jul 14, 2022 0.1331 0.1331 0.1331 0.1331 7,000 +0.00(+0.08%)
Jul 13, 2022 0.1350 0.1388 0.1298 0.1330 77,500 +0.00(+2.31%)
Jul 12, 2022 0.1349 0.1396 0.1300 0.1300 67,510 -0.01(-9.03%)
Jul 11, 2022 0.1475 0.1475 0.1400 0.1429 45,985 -0.00(-3.12%)
Jul 08, 2022 0.1460 0.1500 0.1408 0.1475 55,500 -0.02(-10.61%)
Jul 06, 2022 0.1650 0 +0.00(+0.12%)
Jul 05, 2022 0.1648 0.1748 0.1488 0.1648 2,600 +0.01(+9.87%)
Jul 01, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 30, 2022 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Jun 28, 2022 0.1700 0 +0.01(+3.03%)
Jun 27, 2022 0.1700 0.1970 0.1650 0.1650 45,874 -0.00(-2.31%)
Jun 24, 2022 0.1700 0.1700 0.1670 0.1689 10,200 -0.02(-11.52%)
Jun 23, 2022 0.1909 0.1909 0.1909 0.1909 400 +0.01(+7.85%)
Jun 22, 2022 0.1770 0.1775 0.1770 0.1770 1,000 -0.01(-7.38%)
Jun 21, 2022 0.2218 0.2218 0.1616 0.1911 64,250 +0.01(+6.17%)
Jun 16, 2022 0.1800 0 -0.01(-3.95%)
Jun 15, 2022 0.1900 0.1900 0.1720 0.1874 47,520 -0.00(-1.37%)
Jun 14, 2022 0.2000 0.2100 0.1900 0.1900 136,155 -0.01(-3.89%)
Jun 13, 2022 0.2213 0.2213 0.1977 0.1977 5,867 -0.03(-14.89%)
Jun 10, 2022 0.2687 0.2909 0.2214 0.2323 11,210 -0.08(-24.60%)
Jun 09, 2022 0.6199 0.6199 0.2406 0.3081 58,908 -0.51(-62.43%)
Jun 08, 2022 0.7500 1.050 0.7500 0.8200 19,269 +0.40(+95.24%)
Jun 07, 2022 0.5900 1.000 0.4010 0.4200 20,512 -0.21(-33.83%)
Jun 06, 2022 0.2500 0.6347 0.2500 0.6347 619,032 +0.38(+153.88%)
Jun 03, 2022 0.2000 0.2500 0.2000 0.2500 53,000 +0.05(+25.00%)
Jun 02, 2022 0.1500 0.2500 0.1300 0.2000 202,475 +0.10(+100.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.