Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Battery Mineral Resources Corp (OP: BTRMF )

0.0746 -0.0002 (-0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1200 0.1200 0.1100 0.1100 58,424 +0.01(+10.00%)
May 27, 2022 0.2500 0.2530 0.0355 0.1000 549,753 -0.03(-23.25%)
May 25, 2022 0.1303 0 +0.01(+8.58%)
May 24, 2022 0.7104 0.7104 0.1200 0.1200 1,901 -0.05(-31.31%)
May 17, 2022 0.1747 0 -0.36(-67.04%)
May 16, 2022 0.5331 0.6455 0.5000 0.5300 18,800 +0.08(+17.78%)
May 11, 2022 0.4500 0 +0.05(+12.39%)
May 09, 2022 0.4004 25 +0.13(+46.51%)
May 04, 2022 0.2733 0 +0.01(+5.12%)
May 03, 2022 0.2850 0.2900 0.2600 0.2600 1,008,124 -0.02(-8.77%)
May 02, 2022 0.2805 0.2850 0.2805 0.2850 5,344 -0.01(-1.72%)
Apr 29, 2022 0.2544 0.2900 0.2544 0.2900 25,400 +0.02(+8.49%)
Apr 28, 2022 0.2717 0.2733 0.2653 0.2673 13,100 +0.01(+2.81%)
Apr 27, 2022 0.2600 0.2685 0.2600 0.2600 780 -0.02(-7.11%)
Apr 25, 2022 0.2799 555,000 -0.01(-3.48%)
Apr 22, 2022 0.2810 0.2900 0.2810 0.2900 393,446 +0.01(+3.57%)
Apr 14, 2022 0.2800 46,000 +0.00(+1.45%)
Apr 13, 2022 0.2839 0.2850 0.2760 0.2760 56,500 -0.01(-3.16%)
Apr 11, 2022 0.2850 0 +0.00(+0.00%)
Apr 08, 2022 0.3140 0.3140 0.2833 0.2850 21,100 -0.02(-5.00%)
Apr 06, 2022 0.3000 0 +0.00(+1.35%)
Apr 04, 2022 0.2960 0 -0.00(-1.33%)
Apr 01, 2022 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+2.08%)
Mar 31, 2022 0.3000 0.3000 0.2939 0.2939 14,086 +0.00(+1.14%)
Mar 30, 2022 0.2970 0.2970 0.2906 0.2906 425 +0.00(+0.87%)
Mar 28, 2022 0.2881 0 -0.02(-6.46%)
Mar 24, 2022 0.3080 0 +0.00(+0.00%)
Mar 23, 2022 0.2978 0.3080 0.2890 0.3080 805 +0.02(+8.07%)
Mar 22, 2022 0.2830 0.2850 0.2830 0.2850 13,500 +0.01(+2.85%)
Mar 17, 2022 0.2771 0 +0.01(+2.63%)
Mar 16, 2022 0.2700 0.2700 0.2700 0.2700 200 +0.01(+1.89%)
Mar 15, 2022 0.2650 0.2650 0.2650 0.2650 3,020 +0.00(+0.00%)
Mar 14, 2022 0.2728 0.2728 0.2650 0.2650 14,639 -0.02(-7.18%)
Mar 11, 2022 0.2805 0.2855 0.2805 0.2855 1,350 +0.01(+3.82%)
Mar 10, 2022 0.2750 0.2800 0.2750 0.2750 5,500 +0.00(+0.18%)
Mar 09, 2022 0.2745 0.2745 0.2745 0.2745 309 -0.01(-2.45%)
Mar 08, 2022 0.2807 0.2820 0.2807 0.2814 31,500 +0.01(+2.33%)
Mar 07, 2022 0.2820 0.2820 0.2750 0.2750 13,100 -0.00(-0.72%)
Mar 01, 2022 0.2770 0 -0.00(-0.22%)
Feb 25, 2022 0.2776 25,000 +0.01(+2.47%)
Feb 24, 2022 0.2709 0.2709 0.2709 0.2709 350 -0.01(-2.83%)
Feb 23, 2022 0.2836 0.2836 0.2788 0.2788 4,200 -0.01(-2.21%)
Feb 22, 2022 0.2800 0.2851 0.2800 0.2851 5,250 +0.01(+2.19%)
Feb 18, 2022 0.2790 0 -0.01(-2.99%)
Feb 17, 2022 0.2850 0.2888 0.2850 0.2876 32,900 +0.01(+3.86%)
Feb 16, 2022 0.2769 0.2769 0.2769 0.2769 300 -0.01(-4.98%)
Feb 15, 2022 0.2914 0.3000 0.2914 0.2914 10,000 -0.01(-2.05%)
Feb 14, 2022 0.2975 0.3150 0.2975 0.2975 800 +0.02(+5.50%)
Feb 11, 2022 0.2780 0.3140 0.2780 0.2820 6,150 -0.02(-5.69%)
Feb 10, 2022 0.2990 0.2990 0.2990 0.2990 1,510 +0.01(+3.10%)
Feb 09, 2022 0.3109 0.3109 0.2900 0.2900 6,850 +0.00(+0.17%)
Feb 08, 2022 0.2895 0.2895 0.2895 0.2895 100 +0.01(+3.28%)
Feb 07, 2022 0.3380 0.3380 0.2725 0.2803 101,450 -0.07(-19.48%)
Feb 04, 2022 0.3478 0.3686 0.2549 0.3481 254,975 -0.03(-7.12%)
Feb 03, 2022 0.3750 0.3748 0.3748 823 +0.00(+0.08%)
Feb 02, 2022 0.3595 0.3745 0.3595 0.3745 7,650 +0.03(+7.96%)
Jan 31, 2022 0.3469 0 +0.01(+1.58%)
Jan 28, 2022 0.3415 0.3415 0.3415 0.3415 300 +0.00(+0.50%)
Jan 27, 2022 0.3900 0.3900 0.3398 0.3398 767 -0.01(-2.64%)
Jan 26, 2022 0.3400 0.3490 0.3310 0.3490 112,182 +0.00(+0.00%)
Jan 25, 2022 0.3398 0.3520 0.3398 0.3490 26,075 +0.01(+2.35%)
Jan 24, 2022 0.3410 0.3508 0.3377 0.3410 29,120 -0.01(-2.85%)
Jan 20, 2022 0.3510 0 +0.00(+0.00%)
Jan 19, 2022 0.3510 0.3510 0.3510 0.3510 1,500 +0.00(+0.00%)
Jan 18, 2022 0.3510 0.3510 0.3510 0.3510 9,000 +0.00(+0.00%)
Jan 14, 2022 0.3510 0 +0.01(+1.65%)
Jan 13, 2022 0.3373 0.3505 0.3354 0.3453 52,340 +0.02(+6.25%)
Jan 12, 2022 0.3285 0.3285 0.3250 0.3250 18,200 +0.00(+0.00%)
Jan 11, 2022 0.3314 0.3314 0.3250 0.3250 10,350 +0.01(+2.30%)
Jan 10, 2022 0.3715 0.3715 0.2842 0.3177 58,164 -0.03(-9.23%)
Jan 07, 2022 0.3360 0.3500 0.3360 0.3500 26,500 -0.01(-1.91%)
Jan 06, 2022 0.3568 0.3594 0.3568 0.3568 13,625 +0.00(+0.82%)
Jan 05, 2022 0.3539 0.3539 0.3539 0.3539 352 -0.00(-1.09%)
Jan 04, 2022 0.3676 0.3908 0.3554 0.3578 75,015 +0.02(+5.58%)
Dec 31, 2021 0.3389 0.3389 0.3389 0 -0.00(-0.32%)
Dec 30, 2021 0.3579 0.3579 0.3353 0.3400 2,740 -0.01(-3.60%)
Dec 29, 2021 0.3563 0.3563 0.3527 0.3527 520 +0.02(+5.38%)
Dec 28, 2021 0.4500 0.4629 0.3347 0.3347 22,054 -0.02(-5.72%)
Dec 27, 2021 0.3550 0.3550 0.3550 0.3550 285 +0.01(+1.43%)
Dec 23, 2021 0.3565 0.3565 0.3500 0.3500 4,346 +0.03(+8.73%)
Dec 22, 2021 0.3219 0.3219 0.3219 0.3219 1,748 -0.01(-4.40%)
Dec 21, 2021 0.3367 0.3400 0.3367 0.3367 1,100 +0.01(+3.57%)
Dec 20, 2021 0.3251 0.3251 0.3251 0.3251 1,746 -0.01(-2.90%)
Dec 15, 2021 0.3348 0.3348 0.3348 0 -0.03(-8.22%)
Dec 14, 2021 0.3648 0.3648 0.3648 0.3648 250 +0.01(+2.79%)
Dec 13, 2021 0.3549 0.3549 0.3500 0.3549 2,250 -0.03(-7.26%)
Dec 10, 2021 0.3827 0.3827 0.3827 0.3827 670 +0.00(+0.05%)
Dec 09, 2021 0.3831 0.3831 0.3825 0.3825 14,000 +0.01(+3.38%)
Dec 08, 2021 0.3698 0.3700 0.3697 0.3700 47,100 +0.05(+17.46%)
Dec 07, 2021 0.3575 0.3646 0.3150 0.3150 1,100 -0.05(-14.40%)
Dec 06, 2021 0.3527 0.3682 0.3527 0.3680 53,000 +0.03(+10.34%)
Dec 03, 2021 0.3335 0.3335 0.3335 0.3335 100 +0.02(+5.77%)
Dec 02, 2021 0.2750 0.3500 0.2749 0.3153 96,000 +0.04(+14.65%)
Dec 01, 2021 0.3781 0.3781 0.2679 0.2750 84,000 -0.05(-15.82%)
Nov 30, 2021 0.3899 0.3899 0.3267 0.3267 9,350 -0.03(-8.74%)
Nov 29, 2021 0.3577 0.3580 0.3577 0.3580 1,000 -0.01(-3.24%)
Nov 23, 2021 0.3700 0.3700 0.3700 0 -0.01(-3.04%)
Nov 22, 2021 0.3668 0.3816 0.3539 0.3816 5,147 +0.01(+4.03%)
Nov 19, 2021 0.3668 0.3668 0.3668 0.3668 300 -0.00(-0.05%)
Nov 18, 2021 0.3670 0.3670 0.3670 0.3670 300 -0.06(-14.05%)
Nov 17, 2021 0.4270 0.4270 0.4270 0.4270 451 -0.02(-3.44%)
Nov 16, 2021 0.4074 0.4441 0.4074 0.4422 1,150 +0.06(+16.15%)
Nov 11, 2021 0.3807 0.3807 0.3807 0 -0.02(-4.83%)
Nov 10, 2021 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-3.87%)
Nov 09, 2021 0.4272 0.4272 0.4161 0.4161 350 -0.00(-0.93%)
Nov 08, 2021 0.4200 0.4200 0.4200 0.4200 2,500 +0.03(+7.69%)
Nov 04, 2021 0.3900 0.3900 0.3900 0 -0.00(-0.81%)
Oct 25, 2021 0.3932 0.3932 0.3932 0 +0.12(+43.82%)
Oct 18, 2021 0.2734 0.2734 0.2734 0 -0.10(-27.50%)
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.