RHHNF - International Battery Metals Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20190.11000.11000.08500.09000.0900225,943
Jul 23, 20190.08800.11000.08800.11000.110059,188
Jul 22, 20190.10680.10680.09400.09400.09402,900
Jul 19, 20190.12000.12000.09400.09400.094013,977
Jul 18, 20190.09570.11000.09570.11000.110051,100
Jul 17, 20190.09500.10000.09500.10000.100075,834
Jul 16, 20190.10250.10250.10250.10250.1025400
Jul 15, 20190.10000.10900.10000.10000.100031,500
Jul 12, 20190.10700.10700.08600.09500.095089,100
Jul 11, 20190.09500.09500.09000.09000.09004,560
Jul 10, 20190.10000.10000.10000.10000.1000-
Jul 09, 20190.07300.10510.07300.10000.100049,218
Jul 08, 20190.09080.09080.09080.09080.0908-
Jul 05, 20190.09080.09080.09080.09080.09081,000
Jul 03, 20190.10700.10700.09000.09000.090015,082
Jul 02, 20190.10000.10110.09350.10110.101112,000
Jul 01, 20190.07400.09090.07400.08010.08015,295
Jun 28, 20190.08300.08300.08300.08300.08301,000
Jun 27, 20190.08000.09140.08000.08970.089734,778
Jun 26, 20190.07300.09330.07300.09160.091645,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...