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

Global Battery Metals Ltd (OP: REZZF )

0.0253 -0.0034 (-11.85%)
Streaming Delayed Price Updated: 3:16 PM 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, 2024 0.0259 0.0260 0.0253 0.0253 112,000 -0.00(-11.85%)
May 30, 2024 0.0213 0.0287 0.0213 0.0287 9,378 +0.00(+12.11%)
May 29, 2024 0.0268 0.0300 0.0243 0.0256 12,379 -0.00(-5.88%)
May 28, 2024 0.0243 0.0300 0.0243 0.0272 3,498 +0.00(+9.68%)
May 24, 2024 0.0243 0.0251 0.0243 0.0248 13,050 +0.00(+2.90%)
May 23, 2024 0.0300 0.0300 0.0241 0.0241 16,500 +0.00(+0.42%)
May 22, 2024 0.0268 0.0268 0.0231 0.0240 32,500 -0.00(-11.11%)
May 21, 2024 0.0269 0.0275 0.0269 0.0270 2,197 +0.00(+2.27%)
May 20, 2024 0.0236 0.0271 0.0236 0.0264 15,340 +0.00(+6.45%)
May 17, 2024 0.0257 0.0257 0.0231 0.0248 7,450 -0.01(-17.33%)
May 16, 2024 0.0303 0.0320 0.0255 0.0300 11,620 +0.00(+5.63%)
May 15, 2024 0.0295 0.0295 0.0284 0.0284 41,700 +0.01(+35.24%)
May 14, 2024 0.0273 0.0283 0.0210 0.0210 3,405 -0.01(-28.57%)
May 13, 2024 0.0275 0.0322 0.0265 0.0294 17,850 -0.00(-0.34%)
May 10, 2024 0.0295 0.0295 0.0295 0.0295 1,000 +0.00(+13.03%)
May 09, 2024 0.0250 0.0325 0.0250 0.0261 3,620 -0.01(-17.67%)
May 08, 2024 0.0280 0.0317 0.0280 0.0317 4,001 +0.00(+8.19%)
May 07, 2024 0.0350 0.0350 0.0240 0.0293 6,600 +0.00(+13.57%)
May 06, 2024 0.0294 0.0295 0.0210 0.0258 13,006 -0.00(-12.24%)
May 03, 2024 0.0252 0.0294 0.0251 0.0294 60,600 +0.00(+9.29%)
May 02, 2024 0.0230 0.0269 0.0230 0.0269 26,428 -0.00(-8.19%)
May 01, 2024 0.0275 0.0302 0.0275 0.0293 7,406 -0.00(-2.33%)
Apr 30, 2024 0.0276 0.0326 0.0276 0.0300 4,973 +0.00(+17.65%)
Apr 29, 2024 0.0255 0.0255 0.0210 0.0255 3,754 -0.00(-15.56%)
Apr 25, 2024 0.0302 0 +0.00(+1.68%)
Apr 24, 2024 0.0317 0.0317 0.0254 0.0297 12,673 +0.01(+48.50%)
Apr 23, 2024 0.0268 0.0277 0.0200 0.0200 2,100 -0.01(-37.69%)
Apr 22, 2024 0.0286 0.0321 0.0286 0.0321 1,452 +0.00(+14.23%)
Apr 19, 2024 0.0281 0.0281 0.0281 0.0281 4,808 -0.00(-10.22%)
Apr 18, 2024 0.0313 0.0313 0.0313 0.0313 396 +0.00(+8.68%)
Apr 17, 2024 0.0331 0.0331 0.0288 0.0288 3,518 -0.00(-6.49%)
Apr 16, 2024 0.0308 0.0308 0.0308 0.0308 5,034 +0.00(+8.45%)
Apr 15, 2024 0.0330 0.0330 0.0284 0.0284 1,500 -0.00(-13.68%)
Apr 12, 2024 0.0355 0.0375 0.0200 0.0329 75,810 +0.00(+4.44%)
Apr 11, 2024 0.0296 0.0315 0.0252 0.0315 6,050 +0.00(+5.00%)
Apr 10, 2024 0.0229 0.0318 0.0229 0.0300 66,303 -0.00(-3.23%)
Apr 09, 2024 0.0318 0.0318 0.0300 0.0310 10,250 +0.00(+1.31%)
Apr 08, 2024 0.0307 0.0365 0.0306 0.0306 100,250 -0.00(-3.16%)
Apr 05, 2024 0.0333 0.0365 0.0316 0.0316 70,000 -0.00(-5.11%)
Apr 04, 2024 0.0300 0.0333 0.0283 0.0333 29,536 +0.00(+4.06%)
Apr 03, 2024 0.0307 0.0338 0.0259 0.0320 138,000 +0.00(+5.96%)
Apr 02, 2024 0.0240 0.0306 0.0240 0.0302 2,800 +0.00(+10.22%)
Apr 01, 2024 0.0273 0.0307 0.0273 0.0274 5,400 -0.00(-10.75%)
Mar 28, 2024 0.0307 0.0307 0.0293 0.0307 8,645 +0.00(+14.13%)
Mar 27, 2024 0.0300 0.0300 0.0269 0.0269 4,985 -0.00(-10.93%)
Mar 26, 2024 0.0296 0.0307 0.0257 0.0302 18,500 -0.00(-1.63%)
Mar 25, 2024 0.0341 0.0341 0.0290 0.0307 35,400 -0.00(-0.97%)
Mar 22, 2024 0.0270 0.0310 0.0270 0.0310 15,600 +0.00(+0.00%)
Mar 21, 2024 0.0296 0.0310 0.0258 0.0310 74,002 -0.00(-0.32%)
Mar 20, 2024 0.0366 0.0366 0.0311 0.0311 124,986 -0.01(-15.49%)
Mar 19, 2024 0.0368 0.0369 0.0368 0.0368 3,949 +0.00(+2.22%)
Mar 18, 2024 0.0375 0.0375 0.0358 0.0360 67,100 +0.00(+0.56%)
Mar 15, 2024 0.0367 0.0375 0.0358 0.0358 68,260 -0.00(-3.76%)
Mar 13, 2024 0.0372 0 +0.00(+2.48%)
Mar 12, 2024 0.0374 0.0385 0.0358 0.0363 78,242 -0.00(-3.46%)
Mar 11, 2024 0.0363 0.0385 0.0363 0.0376 15,827 -0.00(-1.05%)
Mar 08, 2024 0.0385 0.0385 0.0358 0.0380 32,931 -0.00(-1.30%)
Mar 07, 2024 0.0384 0.0385 0.0365 0.0385 14,000 +0.00(+0.00%)
Mar 06, 2024 0.0368 0.0386 0.0368 0.0385 114,654 +0.00(+0.52%)
Mar 05, 2024 0.0383 0.0400 0.0376 0.0383 5,957 +0.00(+2.68%)
Mar 04, 2024 0.0369 0.0384 0.0359 0.0373 86,126 -0.00(-1.58%)
Mar 01, 2024 0.0361 0.0388 0.0361 0.0379 64,670 -0.00(-1.04%)
Feb 29, 2024 0.0329 0.0405 0.0329 0.0383 309,813 +0.00(+10.37%)
Feb 28, 2024 0.0347 0.0355 0.0347 0.0347 8,919 +0.00(+6.77%)
Feb 27, 2024 0.0330 0.0352 0.0325 0.0325 26,350 -0.00(-7.67%)
Feb 26, 2024 0.0280 0.0352 0.0280 0.0352 21,843 -0.00(-3.30%)
Feb 23, 2024 0.0345 0.0364 0.0330 0.0364 48,820 -0.00(-3.19%)
Feb 22, 2024 0.0371 0.0376 0.0328 0.0376 231,510 +0.00(+8.67%)
Feb 21, 2024 0.0399 0.0399 0.0342 0.0346 216,252 -0.00(-6.99%)
Feb 20, 2024 0.0403 0.0438 0.0369 0.0372 12,834 -0.01(-13.29%)
Feb 16, 2024 0.0449 0.0500 0.0421 0.0429 30,647 +0.00(+5.67%)
Feb 15, 2024 0.0377 0.0428 0.0377 0.0406 41,430 -0.00(-1.93%)
Feb 14, 2024 0.0408 0.0434 0.0373 0.0414 79,700 +0.00(+7.53%)
Feb 13, 2024 0.0385 0.0392 0.0385 0.0385 1,370 +0.00(+5.19%)
Feb 12, 2024 0.0366 0.0366 0.0366 0.0366 500 -0.00(-2.66%)
Feb 09, 2024 0.0391 0.0401 0.0359 0.0376 35,477 +0.00(+4.74%)
Feb 08, 2024 0.0400 0.0400 0.0359 0.0359 6,560 -0.00(-12.01%)
Feb 07, 2024 0.0426 0.0426 0.0402 0.0408 12,099 -0.00(-5.34%)
Feb 06, 2024 0.0431 0.0431 0.0431 0.0431 500 +0.00(+11.37%)
Feb 05, 2024 0.0500 0.0600 0.0387 0.0387 224,806 -0.01(-25.15%)
Feb 02, 2024 0.0516 0.0520 0.0500 0.0517 4,000 -0.00(-0.58%)
Feb 01, 2024 0.0520 0.0520 0.0500 0.0520 21,428 -0.00(-1.89%)
Jan 31, 2024 0.0530 0.0530 0.0530 0.0530 40,000 -0.00(-5.19%)
Jan 30, 2024 0.0510 0.0559 0.0510 0.0559 5,903 +0.00(+8.54%)
Jan 29, 2024 0.0545 0.0545 0.0515 0.0515 2,096 -0.00(-5.16%)
Jan 26, 2024 0.0539 0.0543 0.0539 0.0543 1,417 +0.00(+4.42%)
Jan 25, 2024 0.0501 0.0542 0.0501 0.0520 58,204 -0.00(-5.45%)
Jan 24, 2024 0.0515 0.0550 0.0515 0.0550 2,890 -0.00(-7.56%)
Jan 23, 2024 0.0519 0.0595 0.0515 0.0595 2,025 +0.00(+5.68%)
Jan 22, 2024 0.0543 0.0563 0.0515 0.0563 8,420 +0.00(+9.53%)
Jan 19, 2024 0.0500 0.0552 0.0500 0.0514 5,100 -0.00(-4.10%)
Jan 18, 2024 0.0536 0.0596 0.0536 0.0536 450 -0.00(-4.96%)
Jan 17, 2024 0.0564 0.0564 0.0564 0.0564 2,000 -0.00(-1.57%)
Jan 16, 2024 0.0568 0.0600 0.0514 0.0573 7,921 +0.00(+3.24%)
Jan 12, 2024 0.0612 0.0612 0.0555 0.0555 10,647 -0.01(-10.63%)
Jan 11, 2024 0.0592 0.0629 0.0582 0.0621 19,555 +0.00(+6.52%)
Jan 09, 2024 0.0583 0 -0.00(-6.12%)
Jan 08, 2024 0.0621 0.0621 0.0591 0.0621 1,000 -0.00(-0.32%)
Jan 05, 2024 0.0622 0.0623 0.0592 0.0623 56,046 +0.00(+6.68%)
Jan 03, 2024 0.0584 0 -0.00(-2.67%)
Jan 02, 2024 0.0582 0.0606 0.0567 0.0600 28,610 +0.00(+7.14%)
Dec 29, 2023 0.0589 0.0599 0.0560 0.0560 39,500 -0.00(-3.11%)
Dec 28, 2023 0.0561 0.0588 0.0561 0.0578 4,385 +0.00(+5.09%)
Dec 27, 2023 0.0552 0.0566 0.0549 0.0550 13,144 -0.00(-2.14%)
Dec 26, 2023 0.0500 0.0566 0.0500 0.0562 26,113 -0.00(-4.42%)
Dec 22, 2023 0.0550 0.0592 0.0550 0.0588 15,961 +0.00(+1.38%)
Dec 21, 2023 0.0546 0.0580 0.0500 0.0580 18,362 +0.00(+0.52%)
Dec 20, 2023 0.0575 0.0577 0.0553 0.0577 9,378 +0.00(+0.35%)
Dec 19, 2023 0.0584 0.0598 0.0550 0.0575 49,789 -0.00(-3.85%)
Dec 18, 2023 0.0615 0.0615 0.0598 0.0598 4,523 +0.00(+3.64%)
Dec 15, 2023 0.0595 0.0635 0.0577 0.0577 39,055 -0.00(-0.69%)
Dec 14, 2023 0.0626 0.0675 0.0581 0.0581 63,600 -0.00(-6.44%)
Dec 13, 2023 0.0662 0.0677 0.0608 0.0621 8,658 -0.00(-3.12%)
Dec 12, 2023 0.0641 0.0641 0.0616 0.0641 14,578 -0.00(-3.17%)
Dec 11, 2023 0.0619 0.0667 0.0619 0.0662 129,600 +0.00(+4.58%)
Dec 08, 2023 0.0627 0.0633 0.0627 0.0633 6,500 -0.00(-2.76%)
Dec 07, 2023 0.0676 0.0676 0.0639 0.0651 18,851 +0.00(+5.34%)
Dec 06, 2023 0.0625 0.0683 0.0578 0.0618 113,700 +0.00(+3.00%)
Dec 05, 2023 0.0643 0.0643 0.0560 0.0600 10,671 +0.00(+8.30%)
Dec 04, 2023 0.0528 0.0554 0.0505 0.0554 16,960 +0.00(+7.57%)
Dec 01, 2023 0.0505 0.0560 0.0505 0.0515 34,393 +0.00(+6.19%)
Nov 30, 2023 0.0516 0.0534 0.0485 0.0485 6,926 -0.00(-6.55%)
Nov 29, 2023 0.0550 0.0550 0.0481 0.0519 151,907 +0.00(+0.78%)
Nov 28, 2023 0.0533 0.0550 0.0515 0.0515 8,323 +0.00(+2.59%)
Nov 27, 2023 0.0499 0.0529 0.0499 0.0502 42,480 +0.00(+5.24%)
Nov 24, 2023 0.0475 0.0531 0.0475 0.0477 4,385 -0.00(-8.09%)
Nov 22, 2023 0.0525 0.0525 0.0504 0.0519 1,539 +0.00(+1.57%)
Nov 21, 2023 0.0530 0.0530 0.0511 0.0511 89,390 -0.00(-7.09%)
Nov 20, 2023 0.0485 0.0595 0.0450 0.0550 212,127 +0.00(+3.77%)
Nov 17, 2023 0.0576 0.0587 0.0530 0.0530 43,545 -0.01(-8.93%)
Nov 16, 2023 0.0673 0.0673 0.0577 0.0582 123,215 -0.01(-10.87%)
Nov 15, 2023 0.0736 0.0736 0.0578 0.0653 270,985 -0.01(-16.07%)
Nov 14, 2023 0.0781 0.0781 0.0712 0.0778 36,171 +0.00(+3.73%)
Nov 13, 2023 0.0816 0.0816 0.0725 0.0750 17,469 -0.01(-8.09%)
Nov 10, 2023 0.0881 0.0881 0.0816 0.0816 19,552 -0.00(-0.73%)
Nov 08, 2023 0.0822 0 -0.00(-0.24%)
Nov 07, 2023 0.0824 0.0824 0.0824 0.0824 10,020 -0.00(-1.44%)
Nov 06, 2023 0.0853 0.0879 0.0836 0.0836 9,131 -0.01(-6.17%)
Nov 03, 2023 0.0891 0.0891 0.0880 0.0891 90,000 +0.01(+11.37%)
Nov 02, 2023 0.0834 0.0834 0.0750 0.0800 10,550 -0.00(-2.08%)
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.