Advertisement
Advertisement
American Battery Technology Company (ABML)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2022 | 0.9010 | 0.9390 | 0.8300 | 0.8420 | 0.8420 | 6,862,100 |
| Jan 13, 2022 | 0.9300 | 0.9400 | 0.9020 | 0.9100 | 0.9100 | 1,866,900 |
| Jan 12, 2022 | 0.9450 | 0.9500 | 0.9100 | 0.9260 | 0.9260 | 1,562,200 |
| Jan 11, 2022 | 0.9450 | 0.9690 | 0.9100 | 0.9400 | 0.9400 | 2,916,100 |
| Jan 10, 2022 | 1.0150 | 1.0200 | 0.9020 | 0.9440 | 0.9440 | 4,137,900 |
| Jan 07, 2022 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 1,232,700 |
| Jan 06, 2022 | 0.9920 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 1,850,700 |
| Jan 05, 2022 | 1.0500 | 1.0800 | 0.9800 | 0.9850 | 0.9850 | 3,938,000 |
| Jan 04, 2022 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 2,128,100 |
| Jan 03, 2022 | 1.0700 | 1.1640 | 1.0100 | 1.0200 | 1.0200 | 4,960,700 |
| Dec 31, 2021 | 0.9900 | 1.0900 | 0.9700 | 1.0700 | 1.0700 | 11,041,300 |
| Dec 30, 2021 | 0.9800 | 1.0100 | 0.9700 | 0.9940 | 0.9940 | 2,832,200 |
| Dec 29, 2021 | 0.9900 | 1.0100 | 0.9700 | 0.9710 | 0.9710 | 2,775,300 |
| Dec 28, 2021 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 2,452,200 |
| Dec 27, 2021 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 1,997,300 |
| Dec 23, 2021 | 1.0600 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 1,502,800 |
| Dec 22, 2021 | 1.0100 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 2,746,800 |
| Dec 21, 2021 | 1.0200 | 1.0300 | 0.9910 | 1.0050 | 1.0050 | 1,605,700 |
| Dec 20, 2021 | 1.0250 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 3,092,300 |
| Dec 17, 2021 | 1.0150 | 1.0800 | 0.9900 | 1.0470 | 1.0470 | 2,458,900 |
| Dec 16, 2021 | 1.0400 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,887,200 |
| Dec 15, 2021 | 1.0100 | 1.0200 | 0.9520 | 1.0000 | 1.0000 | 8,563,500 |
| Dec 14, 2021 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 3,421,700 |
| Dec 13, 2021 | 1.0750 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 2,684,500 |
| Dec 10, 2021 | 1.1550 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 2,409,700 |
| Dec 09, 2021 | 1.1800 | 1.2000 | 1.0800 | 1.1050 | 1.1050 | 1,833,300 |
| Dec 08, 2021 | 1.2300 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 2,304,700 |
| Dec 07, 2021 | 1.0600 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 4,433,200 |
| Dec 06, 2021 | 1.1500 | 1.1600 | 1.0300 | 1.0650 | 1.0650 | 3,929,100 |
| Dec 03, 2021 | 1.1900 | 1.1900 | 1.0500 | 1.1100 | 1.1100 | 3,384,100 |
| Dec 02, 2021 | 1.1700 | 1.2100 | 1.0500 | 1.1500 | 1.1500 | 5,371,900 |
| Dec 01, 2021 | 1.2300 | 1.2400 | 1.0700 | 1.1600 | 1.1600 | 3,078,200 |
| Nov 30, 2021 | 1.2550 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 1,731,200 |
| Nov 29, 2021 | 1.2750 | 1.2900 | 1.2200 | 1.2350 | 1.2350 | 3,019,000 |
| Nov 26, 2021 | 1.2800 | 1.3000 | 1.2300 | 1.2950 | 1.2950 | 1,136,000 |
| Nov 24, 2021 | 1.2650 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,499,600 |
| Nov 23, 2021 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,568,400 |
| Nov 22, 2021 | 1.3500 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 2,098,000 |
| Nov 19, 2021 | 1.2600 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 1,730,800 |
| Nov 18, 2021 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 2,376,800 |
| Nov 17, 2021 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 2,584,700 |
| Nov 16, 2021 | 1.4000 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 2,670,100 |
| Nov 15, 2021 | 1.4670 | 1.4800 | 1.3300 | 1.3700 | 1.3700 | 2,488,300 |
| Nov 12, 2021 | 1.4300 | 1.4450 | 1.3500 | 1.4200 | 1.4200 | 1,961,100 |
| Nov 11, 2021 | 1.3000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 2,823,800 |
| Nov 10, 2021 | 1.3900 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 3,354,700 |
| Nov 09, 2021 | 1.5500 | 1.5900 | 1.3600 | 1.3900 | 1.3900 | 5,767,700 |
| Nov 08, 2021 | 1.2800 | 1.6000 | 1.2700 | 1.4900 | 1.4900 | 12,897,900 |
| Nov 05, 2021 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 2,461,500 |
| Nov 04, 2021 | 1.2700 | 1.2750 | 1.2400 | 1.2500 | 1.2500 | 2,073,100 |
| Nov 03, 2021 | 1.2400 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 2,176,000 |
| Nov 02, 2021 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 2,379,900 |
| Nov 01, 2021 | 1.2350 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 2,363,500 |
| Oct 29, 2021 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 1,927,700 |
| Oct 28, 2021 | 1.2750 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 1,996,100 |
| Oct 27, 2021 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 2,683,000 |
| Oct 26, 2021 | 1.2550 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 7,127,900 |
| Oct 25, 2021 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 3,885,600 |
| Oct 22, 2021 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 3,853,600 |
| Oct 21, 2021 | 1.3300 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,606,200 |
| Oct 20, 2021 | 1.3450 | 1.3900 | 1.3300 | 1.3350 | 1.3350 | 1,562,800 |
| Oct 19, 2021 | 1.3300 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 1,605,500 |
| Oct 18, 2021 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 4,862,900 |
| Oct 15, 2021 | 1.4250 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 1,520,900 |
| Oct 14, 2021 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,113,400 |
| Oct 13, 2021 | 1.4000 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 1,169,600 |
| Oct 12, 2021 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,292,000 |
| Oct 11, 2021 | 1.4400 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 1,311,800 |
| Oct 08, 2021 | 1.4800 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,700,600 |
| Oct 07, 2021 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 1,700,300 |
| Oct 06, 2021 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 1,422,500 |
| Oct 05, 2021 | 1.5500 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 1,838,700 |
| Oct 04, 2021 | 1.5700 | 1.6500 | 1.4600 | 1.5100 | 1.5100 | 2,709,000 |
| Oct 01, 2021 | 1.5050 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 1,078,100 |
| Sep 30, 2021 | 1.5600 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 2,562,900 |
| Sep 29, 2021 | 1.5800 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 2,075,300 |
| Sep 28, 2021 | 1.6200 | 1.6250 | 1.4800 | 1.5200 | 1.5200 | 2,572,700 |
| Sep 27, 2021 | 1.6500 | 1.6500 | 1.4500 | 1.6150 | 1.6150 | 3,116,100 |
| Sep 24, 2021 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 2,678,700 |
| Sep 23, 2021 | 1.4400 | 1.6000 | 1.4400 | 1.5400 | 1.5400 | 3,273,700 |
| Sep 22, 2021 | 1.3400 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 2,090,000 |
| Sep 21, 2021 | 1.3100 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 1,098,900 |
| Sep 20, 2021 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 2,031,000 |
| Sep 17, 2021 | 1.3500 | 1.3700 | 1.3200 | 1.3650 | 1.3650 | 814,200 |
| Sep 16, 2021 | 1.3550 | 1.3700 | 1.3000 | 1.3450 | 1.3450 | 933,700 |
| Sep 15, 2021 | 1.3200 | 1.4900 | 1.3000 | 1.3400 | 1.3400 | 2,697,200 |
| Sep 14, 2021 | 1.3500 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 1,667,700 |
| Sep 13, 2021 | 1.4300 | 1.4500 | 1.3300 | 1.3500 | 1.3500 | 1,658,300 |
| Sep 10, 2021 | 1.4500 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 2,456,400 |
| Sep 09, 2021 | 1.3650 | 1.4950 | 1.3500 | 1.4000 | 1.4000 | 3,050,100 |
| Sep 08, 2021 | 1.4300 | 1.4600 | 1.3400 | 1.3660 | 1.3660 | 1,930,800 |
| Sep 07, 2021 | 1.4600 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 2,696,500 |
| Sep 03, 2021 | 1.4700 | 1.4800 | 1.4170 | 1.4500 | 1.4500 | 2,566,300 |
| Sep 02, 2021 | 1.4800 | 1.4800 | 1.4300 | 1.4450 | 1.4450 | 3,011,000 |
| Sep 01, 2021 | 1.5900 | 1.5900 | 1.4400 | 1.4600 | 1.4600 | 3,414,700 |
| Aug 31, 2021 | 1.5600 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 1,842,400 |
| Aug 30, 2021 | 1.9100 | 1.9500 | 1.4800 | 1.5950 | 1.5950 | 6,154,100 |
| Aug 27, 2021 | 1.2300 | 1.7500 | 1.2200 | 1.6300 | 1.6300 | 10,489,100 |
| Aug 26, 2021 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 2,403,200 |
| Aug 25, 2021 | 1.2900 | 1.3000 | 1.2090 | 1.2500 | 1.2500 | 3,526,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
