Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Battery Metals Ltd (OP: REZZF )

0.0264 +0.0016 (+6.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2023 0.0803 0.0824 0.0760 0.0817 3,652 +0.01(+11.92%)
Oct 31, 2023 0.0850 0.0855 0.0730 0.0730 29,916 -0.02(-24.74%)
Oct 30, 2023 0.0850 0.0970 0.0850 0.0970 36,210 +0.01(+5.43%)
Oct 27, 2023 0.0905 0.1000 0.0905 0.0920 15,500 +0.01(+7.85%)
Oct 26, 2023 0.0850 0.0922 0.0850 0.0853 8,320 -0.01(-6.98%)
Oct 25, 2023 0.0935 0.0958 0.0917 0.0917 6,125 +0.00(+1.89%)
Oct 24, 2023 0.0855 0.1010 0.0855 0.0900 130,344 +0.01(+7.02%)
Oct 23, 2023 0.0839 0.0878 0.0833 0.0841 37,270 -0.00(-1.41%)
Oct 20, 2023 0.0800 0.0853 0.0800 0.0853 20,500 +0.01(+6.36%)
Oct 19, 2023 0.0750 0.0802 0.0750 0.0802 11,719 +0.00(+5.67%)
Oct 18, 2023 0.0725 0.0806 0.0700 0.0759 16,700 -0.01(-13.75%)
Oct 17, 2023 0.0790 0.0930 0.0790 0.0880 31,100 +0.01(+8.91%)
Oct 16, 2023 0.0790 0.0808 0.0790 0.0808 8,000 +0.00(+2.28%)
Oct 13, 2023 0.0800 0.0834 0.0753 0.0790 98,671 -0.00(-2.71%)
Oct 12, 2023 0.0899 0.0899 0.0743 0.0812 63,119 -0.01(-9.68%)
Oct 11, 2023 0.0850 0.0899 0.0850 0.0899 2,830 +0.00(+5.76%)
Oct 10, 2023 0.0802 0.0850 0.0795 0.0850 28,102 +0.00(+2.53%)
Oct 09, 2023 0.0857 0.0860 0.0829 0.0829 30,229 +0.01(+9.51%)
Oct 06, 2023 0.0757 0.0850 0.0757 0.0757 1,625 -0.01(-8.13%)
Oct 05, 2023 0.0818 0.0857 0.0770 0.0824 162,447 +0.01(+13.66%)
Oct 04, 2023 0.0728 0.0728 0.0725 0.0725 2,357 -0.00(-4.48%)
Oct 03, 2023 0.0700 0.0759 0.0700 0.0759 1,476 +0.01(+8.12%)
Oct 02, 2023 0.0790 0.0880 0.0678 0.0702 95,068 -0.01(-14.39%)
Sep 29, 2023 0.0700 0.0889 0.0700 0.0820 29,600 +0.00(+0.24%)
Sep 28, 2023 0.0810 0.0818 0.0710 0.0818 77,820 +0.00(+4.87%)
Sep 27, 2023 0.0850 0.0950 0.0778 0.0780 31,470 -0.01(-7.69%)
Sep 26, 2023 0.0840 0.0861 0.0780 0.0845 89,330 +0.01(+8.33%)
Sep 25, 2023 0.0888 0.0800 0.0761 0.0780 216,919 -0.01(-7.14%)
Sep 22, 2023 0.0952 0.0952 0.0840 0.0840 111,855 -0.02(-18.45%)
Sep 21, 2023 0.0900 0.1030 0.0900 0.1030 90,050 +0.01(+6.74%)
Sep 20, 2023 0.0878 0.1006 0.0783 0.0965 296,111 +0.01(+7.22%)
Sep 19, 2023 0.0900 0.0978 0.0900 0.0900 52,229 -0.01(-5.26%)
Sep 18, 2023 0.0964 0.1000 0.0950 0.0950 14,368 -0.00(-1.25%)
Sep 15, 2023 0.1000 0.1000 0.0950 0.0962 101,550 -0.00(-3.80%)
Sep 14, 2023 0.0962 0.1000 0.0949 0.1000 31,564 -0.00(-0.30%)
Sep 13, 2023 0.1000 0.1019 0.0952 0.1003 38,566 +0.00(+4.59%)
Sep 12, 2023 0.1000 0.1048 0.0959 0.0959 94,350 -0.01(-8.49%)
Sep 11, 2023 0.1047 0.1085 0.0950 0.1048 12,935 -0.00(-2.96%)
Sep 08, 2023 0.1064 0.1080 0.0989 0.1080 26,500 +0.00(+0.47%)
Sep 06, 2023 0.1075 5,000 +0.00(+0.84%)
Sep 05, 2023 0.1108 0.1108 0.1009 0.1066 47,888 -0.00(-3.35%)
Sep 01, 2023 0.1130 0.1147 0.1085 0.1103 16,201 +0.00(+1.94%)
Aug 31, 2023 0.1082 0.1082 0.0940 0.1082 11,340 +0.00(+1.98%)
Aug 30, 2023 0.0986 0.1100 0.0986 0.1061 115,050 -0.01(-6.27%)
Aug 29, 2023 0.1119 0.1137 0.1031 0.1132 48,709 -0.00(-2.16%)
Aug 28, 2023 0.1090 0.1157 0.1070 0.1157 13,050 +0.01(+4.90%)
Aug 25, 2023 0.1140 0.1140 0.1102 0.1103 20,700 -0.01(-5.65%)
Aug 24, 2023 0.1162 0.1169 0.1115 0.1169 13,801 -0.00(-2.18%)
Aug 23, 2023 0.1120 0.1195 0.1120 0.1195 15,460 +0.00(+4.28%)
Aug 22, 2023 0.1100 0.1155 0.1100 0.1146 30,287 -0.00(-0.43%)
Aug 21, 2023 0.1116 0.1151 0.1071 0.1151 38,374 -0.00(-4.08%)
Aug 18, 2023 0.1119 0.1200 0.1119 0.1200 27,110 +0.00(+3.18%)
Aug 17, 2023 0.1190 0.1190 0.1163 0.1163 300 +0.00(+0.09%)
Aug 16, 2023 0.1171 0.1171 0.1139 0.1162 3,360 -0.01(-7.04%)
Aug 15, 2023 0.1200 0.1250 0.1180 0.1250 11,666 +0.00(+3.22%)
Aug 14, 2023 0.1200 0.1211 0.1200 0.1211 15,500 +0.00(+0.33%)
Aug 11, 2023 0.1157 0.1229 0.1128 0.1207 9,928 +0.01(+6.72%)
Aug 09, 2023 0.1131 40 -0.01(-6.68%)
Aug 08, 2023 0.1175 0.1212 0.1132 0.1212 27,851 +0.01(+12.01%)
Aug 07, 2023 0.1050 0.1188 0.1050 0.1082 1,662 -0.01(-6.80%)
Aug 04, 2023 0.1080 0.1261 0.1080 0.1161 8,465 -0.00(-1.61%)
Aug 03, 2023 0.1180 0.1300 0.1180 0.1180 15,488 -0.00(-1.67%)
Aug 02, 2023 0.1199 0.1200 0.1199 0.1200 772 -0.00(-0.41%)
Aug 01, 2023 0.1211 0.1222 0.1107 0.1205 24,210 -0.00(-1.63%)
Jul 31, 2023 0.1150 0.1225 0.1100 0.1225 9,018 +0.01(+4.61%)
Jul 28, 2023 0.1209 0.1213 0.1110 0.1171 15,828 -0.00(-1.18%)
Jul 27, 2023 0.1170 0.1185 0.1120 0.1185 53,005 -0.00(-2.15%)
Jul 26, 2023 0.1158 0.1305 0.1158 0.1211 54,646 -0.00(-0.25%)
Jul 25, 2023 0.1215 0.1215 0.1214 0.1214 17,501 -0.00(-2.80%)
Jul 24, 2023 0.1227 0.1249 0.1227 0.1249 204 -0.00(-2.95%)
Jul 21, 2023 0.1287 0.1287 0.1287 0.1287 1,000 +0.00(+2.88%)
Jul 20, 2023 0.1350 0.1350 0.1251 0.1251 43,001 -0.01(-5.58%)
Jul 19, 2023 0.1325 0.1325 0.1325 0.1325 2,926 -0.00(-1.85%)
Jul 18, 2023 0.1383 0.1383 0.1309 0.1350 31,625 -0.00(-0.66%)
Jul 17, 2023 0.1404 0.1405 0.1316 0.1359 36,248 -0.01(-5.43%)
Jul 14, 2023 0.1370 0.1437 0.1345 0.1437 52,153 +0.01(+6.21%)
Jul 13, 2023 0.1329 0.1465 0.1272 0.1353 126,824 +0.01(+8.85%)
Jul 12, 2023 0.1265 0.1305 0.1243 0.1243 46,685 +0.00(+3.58%)
Jul 11, 2023 0.1184 0.1244 0.1160 0.1200 68,224 -0.01(-6.47%)
Jul 10, 2023 0.1239 0.1332 0.1183 0.1283 16,657 +0.01(+8.18%)
Jul 07, 2023 0.1186 0.1186 0.1186 0.1186 11,100 -0.00(-3.58%)
Jul 06, 2023 0.1233 0.1309 0.1180 0.1230 7,971 -0.00(-3.15%)
Jul 05, 2023 0.1300 0.1330 0.1234 0.1270 25,845 -0.01(-4.65%)
Jul 03, 2023 0.1332 0.1332 0.1332 0.1332 2,000 +0.00(+3.10%)
Jun 30, 2023 0.1165 0.1302 0.1165 0.1292 38,394 -0.00(-3.00%)
Jun 29, 2023 0.1245 0.1332 0.1207 0.1332 26,999 +0.01(+5.63%)
Jun 28, 2023 0.1288 0.1288 0.1190 0.1261 16,800 -0.00(-2.63%)
Jun 27, 2023 0.1246 0.1332 0.1246 0.1295 42,331 +0.00(+1.25%)
Jun 26, 2023 0.1308 0.1328 0.1276 0.1279 17,675 -0.00(-2.29%)
Jun 23, 2023 0.1207 0.1360 0.1207 0.1309 38,982 -0.00(-1.13%)
Jun 22, 2023 0.1338 0.1338 0.1324 0.1324 26,512 -0.00(-0.08%)
Jun 21, 2023 0.1376 0.1377 0.1325 0.1325 29,095 +0.01(+4.33%)
Jun 20, 2023 0.1313 0.1331 0.1232 0.1270 122,735 -0.00(-2.31%)
Jun 16, 2023 0.1325 0.1325 0.1175 0.1300 133,290 -0.00(-1.81%)
Jun 15, 2023 0.1269 0.1324 0.1224 0.1324 16,780 +0.02(+19.39%)
May 08, 2023 0.1240 0.1240 0.1077 0.1109 2,147 -0.01(-5.29%)
May 05, 2023 0.1132 0.1175 0.1100 0.1171 134,418 -0.00(-0.85%)
May 04, 2023 0.1103 0.1187 0.1100 0.1181 279,926 +0.01(+7.36%)
May 03, 2023 0.1000 0.1116 0.0938 0.1100 331,940 +0.01(+10.00%)
May 02, 2023 0.0906 0.1023 0.0906 0.1000 36,044 +0.01(+6.61%)
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.