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

Battery Mineral Resources Corp (OP: BTRMF )

0.0714 +0.0014 (+2.00%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 10, 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 (%)
Nov 29, 2022 0.1519 37 +0.00(+1.27%)
Nov 28, 2022 0.1540 0.1540 0.1393 0.1500 123,650 +0.01(+3.45%)
Nov 25, 2022 0.1411 0.1450 0.1380 0.1450 56,990 -0.00(-1.16%)
Nov 22, 2022 0.1467 0 -0.01(-8.83%)
Nov 15, 2022 0.1609 70 -0.00(-0.37%)
Nov 07, 2022 0.1615 0 -0.00(-1.82%)
Nov 04, 2022 0.1645 0.1645 0.1645 0.1645 1,500 +0.01(+5.65%)
Nov 03, 2022 0.1603 0.1603 0.1557 0.1557 3,286 -0.00(-2.87%)
Nov 01, 2022 0.1603 0 -0.00(-2.85%)
Oct 27, 2022 0.1650 0 +0.00(+2.29%)
Oct 25, 2022 0.1613 0 -0.01(-5.51%)
Oct 24, 2022 0.1707 100 -0.00(-1.56%)
Oct 21, 2022 0.1734 0.1734 0.1734 0.1734 720 -0.01(-3.67%)
Oct 17, 2022 0.1800 0 +0.02(+12.71%)
Oct 14, 2022 0.1666 0.1666 0.1597 0.1597 12,200 -0.01(-3.50%)
Oct 12, 2022 0.1655 28 -0.01(-4.72%)
Oct 11, 2022 0.1737 0.1737 0.1737 0.1737 7,132 +0.00(+0.58%)
Oct 07, 2022 0.1727 0 +0.00(+0.00%)
Oct 06, 2022 0.1727 0.1727 0.1727 0.1727 2,747 -0.01(-7.00%)
Oct 05, 2022 0.1857 0.1857 0.1857 0.1857 150 +0.01(+6.11%)
Oct 04, 2022 0.1750 0.1750 0.1750 0.1750 28,025 +0.00(+0.00%)
Oct 03, 2022 0.1700 0.1750 0.1692 0.1750 57,470 +0.00(+0.00%)
Sep 30, 2022 0.1750 0.1750 0.1750 0.1750 6,000 -0.00(-1.91%)
Sep 29, 2022 0.1759 0.1862 0.1722 0.1784 6,672 -0.00(-0.06%)
Sep 28, 2022 0.1763 0.1785 0.1763 0.1785 11,000 +0.00(+0.56%)
Sep 27, 2022 0.1771 0.1775 0.1771 0.1775 8,600 +0.00(+2.84%)
Sep 26, 2022 0.1759 0.1759 0.1726 0.1726 32,849 -0.00(-1.20%)
Sep 23, 2022 0.1747 0.1747 0.1747 0.1747 29,810 -0.01(-2.94%)
Sep 22, 2022 0.1789 0.1800 0.1691 0.1800 132,700 +0.00(+1.87%)
Sep 21, 2022 0.1705 0.1767 0.1700 0.1767 169,282 +0.00(+0.40%)
Sep 20, 2022 0.1825 0.1825 0.1760 0.1760 47,000 -0.00(-2.22%)
Sep 19, 2022 0.1803 0.1804 0.1721 0.1800 21,625 +0.00(+1.12%)
Sep 16, 2022 0.1780 0.1780 0.1780 0.1780 71,500 +0.00(+1.71%)
Sep 14, 2022 0.1750 0 -0.00(-0.06%)
Sep 13, 2022 0.1748 0.1798 0.1745 0.1751 31,640 -0.00(-2.72%)
Sep 12, 2022 0.1767 0.1800 0.1767 0.1800 88,200 +0.00(+0.95%)
Sep 08, 2022 0.1783 60 +0.00(+0.34%)
Sep 07, 2022 0.1833 0.1833 0.1775 0.1777 52,610 -0.00(-1.22%)
Sep 02, 2022 0.1799 0 +0.00(+2.22%)
Sep 01, 2022 0.1760 0.1800 0.1760 0.1760 232,500 -0.00(-1.12%)
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%)
Jun 01, 2022 0.1150 0.1150 0.0875 0.1000 48,600 -0.01(-9.09%)
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%)
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.