RHHNF - International Battery Metals Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.10450.10450.10450.10450.10452,500
Dec 12, 20190.09850.10700.09000.10700.107021,000
Dec 11, 20190.10190.10570.10100.10570.10575,116
Dec 10, 20190.09700.10750.09700.10750.107522,600
Dec 09, 20190.11020.11090.10550.11090.11092,645
Dec 06, 20190.10000.11390.09780.11390.113926,297
Dec 05, 20190.10300.10300.10000.10000.10004,000
Dec 04, 20190.09730.10550.09730.10550.105514,601
Dec 03, 20190.12000.12000.09760.10980.10986,750
Dec 02, 20190.09700.11600.09700.11600.116025,500
Nov 29, 20190.09450.09450.08530.08530.085310,100
Nov 27, 20190.07600.10300.07600.10300.103021,885
Nov 26, 20190.07850.10150.07850.10150.101542,135
Nov 25, 20190.10000.10990.09500.10990.109918,740
Nov 22, 20190.09500.11000.09500.11000.110014,698
Nov 21, 20190.09750.11000.09750.11000.110064,844
Nov 20, 20190.08830.09600.08830.09600.09601,237
Nov 19, 20190.08710.09500.08620.09000.090022,201
Nov 18, 20190.09400.09500.08400.09000.090019,891
Nov 15, 20190.08610.09600.08610.09600.0960118,200
Nov 14, 20190.08900.09600.08900.09600.09608,750
Nov 13, 20190.09700.09700.09000.09600.0960126,499
Nov 12, 20190.09600.09700.08900.09700.097075,350
Nov 11, 20190.09000.09600.08620.09500.095047,325
Nov 08, 20190.10000.12100.08700.09000.0900347,650
Nov 07, 20190.09600.11000.09500.11000.110025,758
Nov 06, 20190.10810.10810.10810.10810.10811,000
Nov 05, 20190.10960.11290.09500.11290.112913,462
Nov 04, 20190.10000.11200.09800.11200.112011,800
Nov 01, 20190.10650.11200.10000.11200.112040,380
Oct 31, 20190.10300.12010.10000.12010.120127,557
Oct 30, 20190.12800.12800.10750.12350.123519,840
Oct 29, 20190.13000.13000.12050.12800.128010,200
Oct 28, 20190.13000.13000.12060.13000.130075,100
Oct 25, 20190.11900.13000.11000.13000.130065,598
Oct 24, 20190.10750.11730.10750.11730.117353,925
Oct 23, 20190.08100.12500.08100.11500.115011,625
Oct 22, 20190.11500.12800.10000.12800.128013,000
Oct 21, 20190.11840.12000.10100.11750.117545,794
Oct 18, 20190.10950.11800.10000.11800.118046,424
Oct 17, 20190.10000.10000.10000.10000.10005,740
Oct 16, 20190.10700.11500.10000.11500.11505,000
Oct 15, 20190.11080.11080.10000.10300.10303,300
Oct 14, 20190.12200.12200.10000.10220.10226,900
Oct 11, 20190.11400.11400.09000.10000.100015,930
Oct 10, 2019------
Oct 09, 20190.10000.10150.10000.10150.101565,290
Oct 08, 20190.08300.11100.08300.10000.100052,154
Oct 07, 20190.09050.10500.09050.10500.10505,933
Oct 04, 20190.10000.11070.09000.10400.104026,300
Oct 03, 20190.10700.10700.09000.10160.101615,550
Oct 02, 20190.09500.11000.09000.11000.1100238,961
Oct 01, 20190.10500.10930.10400.10800.108020,127
Sep 30, 20190.10850.10850.10000.10700.107030,500
Sep 27, 20190.11000.12500.10000.12500.125027,350
Sep 26, 20190.11510.11510.10000.10740.10746,024
Sep 25, 20190.11510.11510.11510.11510.1151779
Sep 24, 20190.11900.11900.11000.11000.110017,200
Sep 23, 20190.10950.11500.10850.11500.115025,950
Sep 20, 20190.11500.11500.11500.11500.1150100
Sep 19, 20190.12320.12320.12320.12320.12322,500
Sep 18, 20190.10860.12510.10710.12510.125199,533
Sep 17, 20190.10100.11200.09610.09750.097520,225
Sep 16, 20190.10860.11500.10360.10510.105124,600
Sep 13, 20190.09000.10740.09000.10740.107416,133
Sep 12, 20190.09450.11000.09450.10680.106812,108
Sep 11, 20190.09560.09560.09560.09560.09561,000
Sep 10, 20190.10830.11650.09300.09500.095070,670
Sep 09, 20190.11770.11980.10450.10900.10906,350
Sep 06, 20190.11000.11890.09400.11890.118935,420
Sep 05, 20190.10000.13200.10000.13000.130027,200
Sep 04, 20190.10000.11600.10000.11600.1160105,000
Sep 03, 20190.09560.11000.08730.11000.110045,451
Aug 30, 20190.09500.09900.09500.09900.099076,458
Aug 29, 20190.09560.11100.09500.09500.0950233,397
Aug 28, 20190.09500.10660.09500.10640.10647,915
Aug 27, 20190.10220.10220.10000.10000.100020,500
Aug 26, 20190.10710.10740.09230.10740.107457,615
Aug 23, 20190.10300.10890.09270.10050.100575,203
Aug 22, 20190.09200.12000.09200.10900.109087,079
Aug 21, 20190.09400.10340.09400.10290.102988,300
Aug 20, 20190.10130.10130.10130.10130.10137,000
Aug 19, 20190.11000.11000.10250.11000.110021,000
Aug 16, 20190.10000.11000.10000.11000.110024,530
Aug 15, 20190.11750.12000.09600.11000.110039,500
Aug 14, 20190.09510.11500.09510.11500.11505,800
Aug 13, 20190.10000.10100.10000.10000.100014,300
Aug 12, 20190.10220.10500.09750.10500.105033,550
Aug 09, 20190.09710.10090.09710.10090.100931,511
Aug 08, 20190.11000.11000.09210.10100.101030,455
Aug 07, 20190.10500.11000.10380.10500.105013,927
Aug 06, 20190.09830.11000.09830.10420.10427,550
Aug 05, 20190.11000.11000.11000.11000.1100-
Aug 02, 20190.11000.11000.11000.11000.1100-
Aug 01, 20190.08700.11000.08700.11000.110011,808
Jul 31, 20190.09400.09400.09000.09000.090016,021
Jul 30, 20190.08950.09500.08900.09010.090120,500
Jul 29, 20190.08900.09000.08900.09000.09006,000
Jul 26, 20190.08750.08750.08600.08600.08605,000
Jul 25, 20190.10000.10000.08500.08820.088267,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...