NasdaqCM - Delayed Quote USD

American Battery Technology Company (ABAT)

Compare
1.0000 -0.0100 (-0.99%)
At close: October 25 at 4:00 PM EDT
0.9999 -0.00 (-0.01%)
After hours: October 25 at 5:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.9950 1.0200 0.9910 1.0000 1.0000 419,600
Oct 24, 2024 1.0100 1.0200 0.9900 1.0100 1.0100 226,100
Oct 23, 2024 1.0100 1.0200 0.9900 0.9980 0.9980 176,700
Oct 22, 2024 1.0200 1.0300 0.9870 1.0100 1.0100 336,200
Oct 21, 2024 1.0000 1.0300 0.9900 1.0100 1.0100 389,300
Oct 18, 2024 1.0500 1.0500 0.9900 0.9980 0.9980 528,200
Oct 17, 2024 1.0500 1.0500 1.0000 1.0300 1.0300 350,400
Oct 16, 2024 1.0000 1.0400 0.9700 1.0400 1.0400 408,400
Oct 15, 2024 1.0000 1.0200 0.9800 0.9950 0.9950 275,100
Oct 14, 2024 1.0200 1.0200 0.9900 1.0000 1.0000 146,900
Oct 11, 2024 1.0100 1.0300 0.9700 1.0100 1.0100 431,400
Oct 10, 2024 1.0000 1.0200 0.9900 1.0000 1.0000 335,700
Oct 9, 2024 1.0400 1.0400 0.9800 0.9900 0.9900 383,800
Oct 8, 2024 1.0600 1.0700 1.0000 1.0500 1.0500 261,100
Oct 7, 2024 1.0400 1.1100 1.0000 1.0600 1.0600 772,700
Oct 4, 2024 1.0000 1.0400 0.9720 1.0300 1.0300 637,400
Oct 3, 2024 1.0300 1.0800 0.9700 0.9820 0.9820 521,500
Oct 2, 2024 1.0100 1.0300 0.9740 1.0300 1.0300 242,300
Oct 1, 2024 1.0600 1.0600 0.9080 0.9950 0.9950 647,300
Sep 30, 2024 0.9800 1.0900 0.9500 1.0700 1.0700 1,345,300
Sep 27, 2024 0.9300 1.0100 0.8720 0.9800 0.9800 806,300
Sep 26, 2024 0.8100 0.9750 0.8100 0.9400 0.9400 1,398,600
Sep 25, 2024 0.8750 0.8800 0.8000 0.8100 0.8100 1,582,400
Sep 24, 2024 0.8680 0.9000 0.8500 0.8700 0.8700 1,528,100
Sep 23, 2024 1.0100 1.0100 0.8500 0.8900 0.8900 4,348,300
Sep 20, 2024 1.0600 1.2100 0.9900 1.0400 1.0400 6,150,900
Sep 19, 2024 1.0000 1.0150 0.9900 1.0100 1.0100 237,100
Sep 18, 2024 1.0100 1.0300 0.9900 0.9900 0.9900 317,100
Sep 17, 2024 1.0000 1.0300 1.0000 1.0000 1.0000 333,500
Sep 16, 2024 0.9750 1.0400 0.9750 0.9990 0.9990 391,500
Sep 13, 2024 1.0100 1.0500 1.0100 1.0200 1.0200 225,900
Sep 12, 2024 1.0300 1.0500 1.0000 1.0300 1.0300 233,700
Sep 11, 2024 1.0500 1.0800 1.0300 1.0500 1.0500 148,400
Sep 10, 2024 1.0300 1.0600 1.0100 1.0400 1.0400 158,300
Sep 9, 2024 1.0300 1.0500 1.0000 1.0200 1.0200 217,600
Sep 6, 2024 1.0500 1.0800 1.0300 1.0400 1.0400 145,100
Sep 5, 2024 1.0800 1.0900 1.0400 1.0500 1.0500 117,600
Sep 4, 2024 1.0500 1.0700 1.0500 1.0700 1.0700 140,200
Sep 3, 2024 1.0800 1.1000 1.0300 1.0600 1.0600 308,500
Aug 30, 2024 1.1100 1.1300 1.0800 1.1050 1.1050 248,400
Aug 29, 2024 1.0900 1.1300 1.0800 1.0900 1.0900 169,000
Aug 28, 2024 1.1200 1.1500 1.0300 1.0900 1.0900 316,100
Aug 27, 2024 1.0900 1.1300 1.0800 1.1000 1.1000 369,400
Aug 26, 2024 1.0700 1.1000 1.0400 1.0800 1.0800 319,400
Aug 23, 2024 1.0500 1.0700 1.0400 1.0700 1.0700 167,300
Aug 22, 2024 1.0500 1.0700 1.0300 1.0400 1.0400 101,100
Aug 21, 2024 1.0500 1.0700 1.0400 1.0550 1.0550 191,600
Aug 20, 2024 1.0500 1.0700 1.0310 1.0700 1.0700 167,600
Aug 19, 2024 1.0300 1.0700 1.0300 1.0600 1.0600 230,100
Aug 16, 2024 1.0500 1.0600 1.0200 1.0300 1.0300 201,100
Aug 15, 2024 1.0800 1.0900 1.0400 1.0500 1.0500 176,600
Aug 14, 2024 1.1100 1.1200 1.0400 1.0500 1.0500 183,200
Aug 13, 2024 1.0600 1.1200 1.0400 1.1100 1.1100 551,600
Aug 12, 2024 1.0300 1.0400 0.8500 1.0400 1.0400 195,300
Aug 9, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 122,400
Aug 8, 2024 1.0000 1.0200 0.9800 1.0000 1.0000 137,000
Aug 7, 2024 0.9970 1.0340 0.9660 0.9750 0.9750 225,400
Aug 6, 2024 1.0000 1.0500 0.9700 0.9980 0.9980 386,600
Aug 5, 2024 0.9310 1.0200 0.7500 1.0200 1.0200 459,000
Aug 2, 2024 1.0000 1.0200 0.9700 0.9940 0.9940 482,700
Aug 1, 2024 1.0700 1.0700 0.9740 1.0200 1.0200 328,000
Jul 31, 2024 1.0100 1.0700 1.0100 1.0700 1.0700 420,100
Jul 30, 2024 1.0000 1.0200 0.9800 1.0100 1.0100 270,000
Jul 29, 2024 0.9900 1.0300 0.9730 1.0100 1.0100 239,700
Jul 26, 2024 1.0200 1.0300 0.9900 1.0100 1.0100 229,000
Jul 25, 2024 0.9800 1.0300 0.9500 1.0300 1.0300 406,800
Jul 24, 2024 1.0200 1.0300 0.9530 0.9750 0.9750 680,100
Jul 23, 2024 1.0100 1.0300 1.0000 1.0200 1.0200 442,300
Jul 22, 2024 1.0400 1.0600 1.0000 1.0200 1.0200 588,100
Jul 19, 2024 1.0600 1.0900 1.0200 1.0400 1.0400 485,200
Jul 18, 2024 1.0800 1.1200 1.0700 1.0900 1.0900 253,000
Jul 17, 2024 1.1200 1.1300 1.0600 1.0800 1.0800 469,500
Jul 16, 2024 1.1200 1.1300 1.0900 1.1200 1.1200 457,800
Jul 15, 2024 1.1200 1.1300 1.1000 1.1200 1.1200 425,500
Jul 12, 2024 1.1000 1.1300 1.0800 1.1300 1.1300 512,700
Jul 11, 2024 1.1100 1.1500 1.0550 1.1000 1.1000 719,900
Jul 10, 2024 1.1200 1.1400 1.0200 1.0800 1.0800 762,200
Jul 9, 2024 1.1800 1.1900 1.0900 1.1200 1.1200 559,800
Jul 8, 2024 1.0200 1.1900 1.0100 1.1900 1.1900 872,200
Jul 5, 2024 1.0600 1.0600 1.0000 1.0100 1.0100 1,101,200
Jul 3, 2024 1.0700 1.0900 1.0200 1.0350 1.0350 772,700
Jul 2, 2024 1.1600 1.1600 1.0500 1.1000 1.1000 684,300
Jul 1, 2024 1.2500 1.2800 1.0900 1.1600 1.1600 741,000
Jun 28, 2024 1.2700 1.3000 1.1900 1.2500 1.2500 1,129,400
Jun 27, 2024 1.1400 1.1800 1.0900 1.1800 1.1800 782,400
Jun 26, 2024 1.0800 1.1600 1.0700 1.1150 1.1150 1,062,100
Jun 25, 2024 1.0500 1.1100 1.0500 1.0500 1.0500 1,044,900
Jun 24, 2024 1.0400 1.0550 1.0200 1.0200 1.0200 436,400
Jun 21, 2024 1.0500 1.0900 1.0300 1.0300 1.0300 502,500
Jun 20, 2024 1.0500 1.1500 1.0100 1.0400 1.0400 484,100
Jun 18, 2024 1.0500 1.0760 1.0000 1.0000 1.0000 696,200
Jun 17, 2024 1.0700 1.0900 1.0200 1.0300 1.0300 449,800
Jun 14, 2024 1.1700 1.1800 1.0300 1.0600 1.0600 629,800
Jun 13, 2024 1.2500 1.2500 1.1700 1.1800 1.1800 315,800
Jun 12, 2024 1.2700 1.2790 1.1900 1.2100 1.2100 327,100
Jun 11, 2024 1.2600 1.3000 1.2000 1.2200 1.2200 274,500
Jun 10, 2024 1.3000 1.3600 1.2500 1.2600 1.2600 402,900
Jun 7, 2024 1.3600 1.3930 1.2800 1.3000 1.3000 412,100
Jun 6, 2024 1.4300 1.4700 1.3600 1.3700 1.3700 322,300
Jun 5, 2024 1.4900 1.5000 1.4500 1.4700 1.4700 436,800
Jun 4, 2024 1.4100 1.4600 1.3900 1.4500 1.4500 643,000
Jun 3, 2024 1.4000 1.4300 1.3800 1.4000 1.4000 190,000
May 31, 2024 1.3800 1.3900 1.3600 1.3800 1.3800 223,500
May 30, 2024 1.3500 1.3800 1.3300 1.3500 1.3500 308,700
May 29, 2024 1.4000 1.4000 1.3500 1.3600 1.3600 203,500
May 28, 2024 1.4500 1.4600 1.3700 1.3900 1.3900 400,800
May 24, 2024 1.4600 1.4600 1.4300 1.4400 1.4400 190,600
May 23, 2024 1.4600 1.4800 1.4100 1.4300 1.4300 298,900
May 22, 2024 1.4500 1.4700 1.4300 1.4600 1.4600 250,700
May 21, 2024 1.4600 1.4600 1.4000 1.4200 1.4200 273,300
May 20, 2024 1.5300 1.5400 1.3700 1.4200 1.4200 725,700
May 17, 2024 1.3600 1.5500 1.3300 1.5100 1.5100 958,800
May 16, 2024 1.3700 1.3700 1.2800 1.3300 1.3300 377,100
May 15, 2024 1.3300 1.3700 1.3000 1.3100 1.3100 416,200
May 14, 2024 1.3500 1.3600 1.3100 1.3100 1.3100 376,600
May 13, 2024 1.3500 1.3700 1.3200 1.3500 1.3500 660,000
May 10, 2024 1.3600 1.3600 1.3400 1.3500 1.3500 190,900
May 9, 2024 1.3500 1.3800 1.3300 1.3600 1.3600 259,500
May 8, 2024 1.3400 1.3600 1.3100 1.3400 1.3400 197,700
May 7, 2024 1.3800 1.3850 1.3200 1.3600 1.3600 132,000
May 6, 2024 1.4000 1.4000 1.3200 1.3600 1.3600 257,000
May 3, 2024 1.3600 1.4000 1.3200 1.3700 1.3700 502,700
May 2, 2024 1.3300 1.3700 1.3000 1.3600 1.3600 319,800
May 1, 2024 1.3100 1.3300 1.2800 1.3100 1.3100 279,500
Apr 30, 2024 1.3100 1.3500 1.2800 1.3000 1.3000 325,300
Apr 29, 2024 1.3400 1.3500 1.3000 1.3250 1.3250 386,400
Apr 26, 2024 1.4000 1.4000 1.2900 1.3400 1.3400 397,400
Apr 25, 2024 1.3700 1.4000 1.3600 1.3800 1.3800 493,400
Apr 24, 2024 1.2900 1.3800 1.2880 1.3700 1.3700 740,300
Apr 23, 2024 1.3500 1.3600 1.2400 1.2800 1.2800 628,900
Apr 22, 2024 1.3400 1.3600 1.2600 1.3400 1.3400 624,500
Apr 19, 2024 1.3800 1.3800 1.3300 1.3400 1.3400 349,100
Apr 18, 2024 1.4400 1.4500 1.2100 1.3600 1.3600 734,400
Apr 17, 2024 1.5100 1.5800 1.3900 1.4300 1.4300 684,500
Apr 16, 2024 1.6200 1.6200 1.4900 1.5000 1.5000 658,200
Apr 15, 2024 1.7600 1.7600 1.5500 1.6100 1.6100 626,400
Apr 12, 2024 1.7500 1.7700 1.6900 1.7100 1.7100 513,200
Apr 11, 2024 1.8300 1.8300 1.7200 1.7700 1.7700 422,300
Apr 10, 2024 1.8000 1.8500 1.7500 1.8200 1.8200 580,200
Apr 9, 2024 1.8600 1.9000 1.8000 1.8500 1.8500 341,200
Apr 8, 2024 1.8000 1.9800 1.7700 1.8800 1.8800 1,026,100
Apr 5, 2024 1.8000 1.8000 1.7200 1.7600 1.7600 572,200
Apr 4, 2024 1.8000 1.8000 1.6400 1.7200 1.7200 1,103,200
Apr 3, 2024 1.7200 2.1050 1.7200 1.7500 1.7500 2,601,600
Apr 2, 2024 1.7300 1.7300 1.5550 1.6400 1.6400 1,000,100
Apr 1, 2024 1.8250 1.8500 1.7200 1.7500 1.7500 319,900
Mar 28, 2024 1.6200 1.8400 1.6200 1.7500 1.7500 769,900
Mar 27, 2024 1.7400 1.7400 1.5900 1.6000 1.6000 1,088,400
Mar 26, 2024 1.7700 1.7800 1.7000 1.7050 1.7050 550,800
Mar 25, 2024 1.9200 1.9200 1.7000 1.7200 1.7200 1,472,900
Mar 22, 2024 1.9700 1.9700 1.8800 1.9000 1.9000 585,500
Mar 21, 2024 2.1300 2.1300 1.9500 1.9800 1.9800 539,400
Mar 20, 2024 1.9900 2.1300 1.9400 2.0500 2.0500 679,400
Mar 19, 2024 2.1700 2.1700 1.9700 1.9900 1.9900 817,100
Mar 18, 2024 2.0300 2.2800 2.0100 2.1700 2.1700 485,400
Mar 15, 2024 2.1500 2.1500 1.9700 2.0100 2.0100 471,800
Mar 14, 2024 1.9100 2.1950 1.8900 2.1800 2.1800 641,200
Mar 13, 2024 1.9700 1.9800 1.8500 1.8900 1.8900 716,900
Mar 12, 2024 2.0500 2.0600 1.8600 1.9600 1.9600 996,900
Mar 11, 2024 2.0800 2.1120 2.0000 2.0100 2.0100 436,200
Mar 8, 2024 2.2600 2.2800 2.0500 2.0600 2.0600 622,800
Mar 7, 2024 2.1400 2.2500 2.0700 2.2500 2.2500 350,600
Mar 6, 2024 2.1100 2.2300 2.0540 2.0900 2.0900 395,200
Mar 5, 2024 2.3900 2.4400 2.0400 2.0700 2.0700 631,600
Mar 4, 2024 2.4900 2.7500 2.4500 2.4900 2.4900 1,120,300
Mar 1, 2024 2.2000 2.4500 2.1300 2.4400 2.4400 558,400
Feb 29, 2024 2.0800 2.1900 2.0600 2.1400 2.1400 280,000
Feb 28, 2024 2.1800 2.2000 2.0750 2.0900 2.0900 378,400
Feb 27, 2024 2.2500 2.2700 2.1320 2.1900 2.1900 487,500
Feb 26, 2024 2.1500 2.3500 2.1500 2.2400 2.2400 490,100
Feb 23, 2024 2.2500 2.2500 2.1450 2.1800 2.1800 589,600
Feb 22, 2024 1.9100 2.3200 1.8800 2.2700 2.2700 1,938,700
Feb 21, 2024 1.9600 2.0050 1.8500 1.9100 1.9100 507,500
Feb 20, 2024 2.0000 2.0050 1.8500 1.9600 1.9600 987,400
Feb 16, 2024 2.0300 2.0400 1.9000 2.0100 2.0100 1,442,900
Feb 15, 2024 1.9000 2.0800 1.7000 2.0600 2.0600 1,478,500
Feb 14, 2024 2.2100 2.3000 2.0500 2.1500 2.1500 737,300
Feb 13, 2024 2.3000 2.3000 2.0950 2.1400 2.1400 920,000
Feb 12, 2024 2.3500 2.4300 2.3000 2.3300 2.3300 601,500
Feb 9, 2024 2.4200 2.4700 2.3250 2.3700 2.3700 536,400
Feb 8, 2024 2.5100 2.5100 2.3000 2.3600 2.3600 711,500
Feb 7, 2024 2.7400 2.7500 2.4800 2.4800 2.4800 729,600
Feb 6, 2024 2.5400 2.7300 2.5000 2.7200 2.7200 495,500
Feb 5, 2024 2.5500 2.5900 2.4700 2.5700 2.5700 310,400
Feb 2, 2024 2.5500 2.6400 2.4500 2.6000 2.6000 491,700
Feb 1, 2024 2.8000 2.8000 2.5100 2.5400 2.5400 869,700
Jan 31, 2024 2.8000 2.8100 2.6500 2.7000 2.7000 571,100
Jan 30, 2024 2.9000 2.9000 2.6500 2.8000 2.8000 754,700
Jan 29, 2024 2.9000 2.9900 2.7500 2.8900 2.8900 520,800
Jan 26, 2024 2.7500 2.9100 2.7070 2.8400 2.8400 358,400
Jan 25, 2024 2.7000 2.7800 2.5000 2.7800 2.7800 777,000
Jan 24, 2024 2.8300 3.1300 2.6800 2.7100 2.7100 974,900
Jan 23, 2024 2.9300 2.9600 2.5600 2.8100 2.8100 1,232,300
Jan 22, 2024 2.6200 2.8700 2.5100 2.8500 2.8500 941,100
Jan 19, 2024 2.9700 2.9700 2.6000 2.6050 2.6050 728,000
Jan 18, 2024 2.8800 3.3700 2.5200 2.9700 2.9700 1,558,400
Jan 17, 2024 3.2500 3.2800 2.3300 2.6900 2.6900 2,774,300
Jan 16, 2024 3.5000 3.6000 3.2600 3.2800 3.2800 678,600
Jan 12, 2024 3.6500 3.7100 3.4800 3.5600 3.5600 634,500
Jan 11, 2024 3.9000 3.9250 3.6000 3.6200 3.6200 471,500
Jan 10, 2024 4.0600 4.1000 3.8500 3.9000 3.9000 545,700
Jan 9, 2024 4.0900 4.1500 3.9900 4.0900 4.0900 325,400
Jan 8, 2024 4.1500 4.1700 3.9800 4.1200 4.1200 350,300
Jan 5, 2024 4.3800 4.4100 4.0100 4.1500 4.1500 564,500
Jan 4, 2024 4.2500 4.3300 4.1100 4.2500 4.2500 427,400
Jan 3, 2024 4.4900 4.5150 4.2000 4.2300 4.2300 253,600
Jan 2, 2024 4.6300 4.6800 4.3500 4.4050 4.4050 298,500
Dec 29, 2023 4.9700 4.9700 4.6600 4.6900 4.6900 459,400
Dec 28, 2023 4.9600 5.0700 4.8600 4.9700 4.9700 233,200
Dec 27, 2023 5.0000 5.0650 4.8700 4.9250 4.9250 337,700
Dec 26, 2023 5.4300 5.5500 4.8700 4.9900 4.9900 784,600
Dec 22, 2023 5.6500 5.7500 5.4400 5.5600 5.5600 484,100
Dec 21, 2023 6.1500 6.1500 5.5000 5.6200 5.6200 953,900
Dec 20, 2023 6.4100 6.4500 5.2800 5.3100 5.3100 978,700
Dec 19, 2023 5.9200 6.3500 5.6750 6.3100 6.3100 1,337,600
Dec 18, 2023 5.0700 5.8400 4.9500 5.7500 5.7500 1,200,400
Dec 15, 2023 4.6900 5.2700 4.6800 5.0700 5.0700 3,103,400
Dec 14, 2023 4.1900 4.6900 4.1900 4.6600 4.6600 1,178,400
Dec 13, 2023 4.0500 4.3400 3.9400 4.1900 4.1900 830,700
Dec 12, 2023 4.0500 4.1100 3.9000 4.0300 4.0300 466,300
Dec 11, 2023 4.0100 4.1500 3.9500 4.0200 4.0200 532,200
Dec 8, 2023 4.1100 4.2100 4.0000 4.0000 4.0000 480,500
Dec 7, 2023 4.0000 4.3100 3.9500 4.1000 4.1000 426,400
Dec 6, 2023 4.1000 4.2500 3.9500 3.9800 3.9800 589,000
Dec 5, 2023 4.5200 4.5200 4.0500 4.0800 4.0800 772,700
Dec 4, 2023 4.4100 4.9200 4.3300 4.5400 4.5400 617,100
Dec 1, 2023 4.2900 4.4300 4.1700 4.3300 4.3300 244,100
Nov 30, 2023 4.2000 4.6100 4.1780 4.3500 4.3500 302,000
Nov 29, 2023 4.3100 4.3300 4.1500 4.2900 4.2900 274,100
Nov 28, 2023 4.1000 4.3300 3.9500 4.3000 4.3000 348,200
Nov 27, 2023 4.2800 4.2800 4.0600 4.1300 4.1300 249,400
Nov 24, 2023 4.0100 4.4600 4.0000 4.3600 4.3600 183,200
Nov 22, 2023 4.1900 4.2700 3.9600 4.1100 4.1100 263,500
Nov 21, 2023 4.1000 4.2000 3.9800 4.1100 4.1100 143,600
Nov 20, 2023 4.1000 4.4200 4.0510 4.1100 4.1100 230,700
Nov 17, 2023 4.0500 4.1300 3.8500 4.0900 4.0900 264,100
Nov 16, 2023 4.2000 4.4200 4.0000 4.0400 4.0400 281,500
Nov 15, 2023 4.3200 4.3800 3.9600 4.2000 4.2000 452,300
Nov 14, 2023 4.2500 4.3700 3.8800 4.3700 4.3700 266,300
Nov 13, 2023 4.2200 4.2430 3.8680 4.0600 4.0600 305,900
Nov 10, 2023 4.4000 4.4000 4.1100 4.1500 4.1500 271,900
Nov 9, 2023 4.4800 4.6900 4.3600 4.3900 4.3900 180,600
Nov 8, 2023 4.3000 4.6400 4.2000 4.5000 4.5000 184,000
Nov 7, 2023 4.4500 4.4500 4.2100 4.3000 4.3000 195,400
Nov 6, 2023 4.5900 4.7000 4.3500 4.4500 4.4500 175,000
Nov 3, 2023 4.5900 4.7840 4.3000 4.5900 4.5900 280,000
Nov 2, 2023 4.2700 4.6100 4.0560 4.5900 4.5900 342,000
Nov 1, 2023 4.8400 4.9100 4.0000 4.1800 4.1800 659,900
Oct 31, 2023 5.5000 5.5000 4.7950 4.8600 4.8600 483,800
Oct 30, 2023 4.4600 5.4090 4.1200 5.3900 5.3900 704,700
Oct 27, 2023 4.0800 4.2500 3.3300 4.2400 4.2400 865,100
Oct 26, 2023 4.5400 4.9090 3.7900 3.9000 3.9000 1,002,500

Related Tickers