Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Battery Technology Company (ABML)

Other OTC - Other OTC Delayed Price. Currency in USD
9.830.00 (0.00%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202310.8510.889.809.959.95243,988
Sep 22, 202310.7911.2010.5710.8510.85334,424
Sep 21, 202311.8013.7810.2911.1511.15942,250
Sep 20, 202310.0010.009.269.409.40167,429
Sep 19, 202310.4010.519.109.429.42224,519
Sep 18, 20239.8510.879.8010.3310.33364,986
Sep 15, 20238.409.748.299.709.70216,073
Sep 14, 20238.638.647.538.408.40505,568
Sep 13, 20239.599.608.548.788.78304,687
Sep 12, 20239.999.999.409.549.54216,165
Sep 11, 20238.7011.788.209.839.83228,892
Sep 11, 20231:15 Stock Split
Sep 08, 20239.6710.639.089.519.51238,090
Sep 07, 20239.7710.879.4510.2110.21374,603
Sep 06, 202310.0510.209.759.819.81151,528
Sep 05, 20239.9710.509.759.989.98156,938
Sep 01, 20239.3010.659.229.759.75219,441
Aug 31, 20238.559.228.409.229.22178,151
Aug 30, 20238.408.408.258.258.2595,887
Aug 29, 20238.378.558.258.278.27131,419
Aug 28, 20239.009.008.258.378.3779,654
Aug 25, 20238.558.858.258.478.4796,100
Aug 24, 20238.898.998.268.408.4072,426
Aug 23, 20239.159.308.578.698.6997,928
Aug 22, 20238.409.758.409.079.07188,530
Aug 21, 20238.628.808.408.468.4675,161
Aug 18, 20238.798.938.538.678.6763,424
Aug 17, 20239.009.158.708.728.7296,867
Aug 16, 20238.819.158.518.658.6566,111
Aug 15, 20239.279.278.479.009.00100,452
Aug 14, 20238.929.558.649.079.07144,091
Aug 11, 20239.169.308.878.948.94140,344
Aug 10, 20239.9710.059.229.239.23116,185
Aug 09, 20239.9010.209.7610.0510.0559,124
Aug 08, 20239.7510.059.479.909.9092,672
Aug 07, 20239.8610.059.479.609.6098,935
Aug 04, 202310.2010.429.769.799.7981,977
Aug 03, 20239.9010.059.7510.0510.0567,557
Aug 02, 202310.3910.509.759.759.7584,483
Aug 01, 20239.7611.259.6810.3510.35132,975
Jul 31, 20239.719.909.609.689.6869,323
Jul 28, 20239.919.979.609.679.6766,775
Jul 27, 202310.2010.209.909.919.9175,521
Jul 26, 20239.9010.029.719.969.9666,367
Jul 25, 202310.3310.339.839.939.9350,567
Jul 24, 20239.9810.129.7910.1210.1260,033
Jul 21, 202310.0610.339.8310.1110.1153,411
Jul 20, 202310.2110.429.7910.2310.2397,673
Jul 19, 202310.0510.5010.0510.2510.2535,872
Jul 18, 20239.9610.509.9610.2810.2840,560
Jul 17, 202310.4610.5010.1510.2010.2093,051
Jul 14, 202310.6510.8010.4210.4610.46123,187
Jul 13, 202310.7311.1710.6510.6610.6698,427
Jul 12, 202311.1011.2510.7210.8010.8056,570
Jul 11, 202311.2511.2510.6611.0011.0069,833
Jul 10, 202311.1111.2510.6710.8310.8371,839
Jul 07, 202311.0411.1710.9511.0311.0333,031
Jul 06, 202311.1011.5511.0011.1711.1751,415
Jul 05, 202311.4011.5511.1011.2511.2582,290
Jul 03, 202311.4011.7011.4011.4411.4424,271
Jun 30, 202311.2511.7011.1011.5511.5545,569
Jun 29, 202311.0211.2510.8011.2511.2541,975
Jun 28, 202311.3811.5910.8011.0911.0996,173
Jun 27, 202311.5511.6911.1011.4111.41118,871
Jun 26, 202311.6012.0011.6011.8611.8640,840
Jun 23, 202311.5111.9211.3211.7011.7068,224
Jun 22, 202312.0012.0011.4211.7011.7047,686
Jun 21, 202311.5811.9711.3711.7411.7472,604
Jun 20, 202311.7812.0011.5611.8511.8566,381
Jun 16, 202312.3012.3011.8712.0012.0041,436
Jun 15, 202312.4512.4511.8612.1512.1561,776
Jun 14, 202312.3112.5912.1512.2512.2559,806
Jun 13, 202312.3412.7512.3412.6612.6689,568
Jun 12, 202311.8612.4511.8612.4512.4572,259
Jun 09, 202311.8912.0411.7111.8511.8560,115
Jun 08, 202312.0212.3011.7011.7711.7750,143
Jun 07, 202312.1612.2411.8512.0112.0185,453
Jun 06, 202312.0012.6011.9212.2412.24105,866
Jun 05, 202311.6311.9111.4211.8511.8552,259
Jun 02, 202311.7011.7011.3411.4711.4747,375
Jun 01, 202311.3811.6811.3311.4711.4739,291
May 31, 202311.5511.7011.2511.3311.3365,183
May 30, 202311.9912.0011.4011.5311.5353,490
May 26, 202311.8512.0111.4211.6211.6288,006
May 25, 202311.9612.0011.6811.8111.8140,925
May 24, 202312.7413.2011.5512.0012.00112,421
May 23, 202313.0514.1012.9013.0513.05201,376
May 22, 202311.3112.9011.1812.9012.90214,986
May 19, 202311.1011.3811.1011.2011.2043,561
May 18, 202311.1011.2511.1011.2211.2224,591
May 17, 202311.0111.4010.9511.1011.1052,968
May 16, 202311.0611.2410.3311.2311.23139,593
May 15, 202311.2611.4010.9511.0611.0654,580
May 12, 202311.4711.5611.2611.3811.3854,285
May 11, 202311.6211.6811.4011.4611.4629,279
May 10, 202311.4411.7711.4011.5811.5827,079
May 09, 202311.5511.8511.4111.4711.4729,728
May 08, 202311.6512.1511.4011.5011.5057,747
May 05, 202311.5911.9211.4711.6011.6067,542
May 04, 202312.1212.1311.5511.7611.7643,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement