Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Battery Technology Company - Common Stock (NQ:ABAT)

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.320 1.350 1.290 1.310 749,970 -0.03(-2.24%)
May 29, 2025 1.390 1.390 1.330 1.340 636,040 -0.02(-1.47%)
May 28, 2025 1.350 1.400 1.349 1.360 703,445 -0.02(-1.45%)
May 27, 2025 1.360 1.420 1.335 1.380 1,723,735 +0.06(+4.55%)
May 23, 2025 1.290 1.360 1.255 1.320 823,695 +0.03(+2.33%)
May 22, 2025 1.300 1.330 1.250 1.290 1,140,644 -0.03(-2.27%)
May 21, 2025 1.380 1.420 1.310 1.320 946,499 -0.07(-5.04%)
May 20, 2025 1.440 1.445 1.371 1.390 995,257 +0.00(+0.00%)
May 19, 2025 1.460 1.510 1.370 1.390 1,734,770 -0.16(-10.32%)
May 16, 2025 1.520 1.580 1.280 1.550 3,790,714 -0.03(-1.90%)
May 15, 2025 1.580 1.620 1.480 1.580 1,675,191 +0.00(+0.00%)
May 14, 2025 1.380 1.600 1.340 1.580 2,677,728 +0.18(+12.86%)
May 13, 2025 1.340 1.410 1.300 1.400 1,216,743 +0.06(+4.48%)
May 12, 2025 1.410 1.490 1.320 1.340 1,631,470 -0.06(-4.29%)
May 09, 2025 1.400 1.430 1.358 1.400 856,537 -0.01(-0.71%)
May 08, 2025 1.350 1.460 1.320 1.410 1,424,725 +0.07(+5.22%)
May 07, 2025 1.420 1.420 1.300 1.340 1,252,507 -0.07(-4.96%)
May 06, 2025 1.470 1.492 1.380 1.410 1,255,897 -0.09(-6.00%)
May 05, 2025 1.490 1.700 1.460 1.500 2,729,574 +0.00(+0.00%)
May 02, 2025 1.540 1.568 1.400 1.500 2,085,855 -0.06(-3.85%)
May 01, 2025 1.540 1.620 1.500 1.560 3,508,030 -0.15(-8.77%)
Apr 30, 2025 1.560 1.770 1.310 1.710 9,702,971 +0.18(+11.76%)
Apr 29, 2025 1.190 1.540 1.110 1.530 7,563,429 +0.38(+33.04%)
Apr 28, 2025 1.150 1.160 1.125 1.150 442,896 +0.00(+0.00%)
Apr 25, 2025 1.200 1.210 1.130 1.150 463,294 -0.05(-4.17%)
Apr 24, 2025 1.100 1.210 1.100 1.200 905,711 +0.09(+8.11%)
Apr 23, 2025 1.120 1.170 1.100 1.110 652,804 +0.04(+3.74%)
Apr 22, 2025 1.150 1.190 1.070 1.070 1,141,532 -0.06(-5.31%)
Apr 21, 2025 1.190 1.200 1.060 1.130 989,891 -0.04(-3.42%)
Apr 17, 2025 1.100 1.170 1.045 1.170 1,293,725 +0.10(+9.35%)
Apr 16, 2025 1.060 1.150 1.020 1.070 1,010,449 +0.01(+0.94%)
Apr 15, 2025 1.070 1.080 1.030 1.060 628,965 +0.04(+3.92%)
Apr 14, 2025 1.030 1.100 1.020 1.020 934,363 +0.03(+3.23%)
Apr 11, 2025 0.9807 1.010 0.9800 0.9881 371,286 +0.02(+2.14%)
Apr 10, 2025 0.9814 0.9959 0.9508 0.9674 447,280 -0.03(-2.88%)
Apr 09, 2025 0.9400 0.9995 0.9200 0.9961 736,022 +0.07(+7.83%)
Apr 08, 2025 1.000 1.030 0.9100 0.9238 629,322 -0.06(-6.21%)
Apr 07, 2025 0.9100 0.9850 0.8602 0.9850 1,173,640 +0.03(+2.61%)
Apr 04, 2025 1.010 1.017 0.9250 0.9599 1,221,159 -0.05(-4.96%)
Apr 03, 2025 1.000 1.020 0.9593 1.010 767,601 -0.01(-0.98%)
Apr 02, 2025 1.010 1.028 0.9800 1.020 477,121 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.