-
5 DAY PERFORMANCE
+11.70% -
1 MONTH PERFORMANCE
-5.41% -
3 MONTH PERFORMANCE
-9.48% -
6 MONTH PERFORMANCE
-40.00% -
YEAR-TO-DATE PERFORMANCE
-77.61% -
1 YEAR PERFORMANCE
-87.82%
American Battery Technology Company Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/30/2024 | $0.98 | $1.07 (9.18%) | $1.09 | $0.95 | 1.34 M | $55.63 M |
09/27/2024 | $0.93 | $0.98 (5.41%) | $1.01 | $0.87 | 806,295 | $50.97 M |
09/26/2024 | $0.81 | $0.94 (16.05%) | $0.98 | $0.81 | 1.40 M | $48.87 M |
09/25/2024 | $0.88 | $0.81 (-7.43%) | $0.88 | $0.80 | 1.58 M | $42.12 M |
09/24/2024 | $0.87 | $0.87 (0.3%) | $0.90 | $0.85 | 1.53 M | $45.24 M |
09/23/2024 | $1.01 | $0.89 (-11.86%) | $1.01 | $0.85 | 4.35 M | $46.28 M |
09/20/2024 | $1.06 | $1.04 (-1.89%) | $1.21 | $0.99 | 6.15 M | $54.07 M |
09/19/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 237,344 | $52.51 M |
09/18/2024 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.99 | 317,193 | $51.47 M |
09/17/2024 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 333,720 | $51.99 M |
09/16/2024 | $0.97 | $1.00 (2.53%) | $1.04 | $0.97 | 391,518 | $51.95 M |
09/13/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 225,996 | $53.03 M |
09/12/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 233,700 | $53.55 M |
09/11/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 148,488 | $54.59 M |
09/10/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 158,300 | $54.07 M |
09/09/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 217,825 | $53.03 M |
09/06/2024 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.03 | 145,137 | $54.07 M |
09/05/2024 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 117,603 | $54.59 M |
09/04/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 140,362 | $55.63 M |
09/03/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 308,500 | $55.11 M |
08/30/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 248,601 | $57.71 M |
08/29/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 169,000 | $56.67 M |
08/28/2024 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.03 | 316,109 | $56.67 M |
08/27/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 369,400 | $57.19 M |
08/26/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 319,419 | $56.15 M |
08/23/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 167,359 | $55.63 M |
08/22/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 101,133 | $54.07 M |
08/21/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 191,615 | $55.11 M |
08/20/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 167,629 | $55.63 M |
08/19/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 230,100 | $55.11 M |
08/16/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 201,100 | $53.55 M |
08/15/2024 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 176,600 | $54.59 M |
08/14/2024 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.04 | 183,200 | $54.59 M |
08/13/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.04 | 551,600 | $57.71 M |
08/12/2024 | $1.03 | $1.04 (0.97%) | $1.04 | $0.85 | 195,303 | $54.07 M |
08/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 122,444 | $52.51 M |
08/08/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 137,000 | $51.99 M |
08/07/2024 | $1.00 | $0.97 (-2.22%) | $1.03 | $0.97 | 225,455 | $50.69 M |
08/06/2024 | $1.00 | $1.00 (-0.25%) | $1.05 | $0.97 | 386,600 | $51.86 M |
08/05/2024 | $0.93 | $1.02 (9.58%) | $1.02 | $0.75 | 459,000 | $53.03 M |
08/02/2024 | $1.00 | $0.99 (-0.64%) | $1.02 | $0.97 | 482,886 | $51.66 M |
08/01/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.97 | 328,033 | $53.03 M |
07/31/2024 | $1.01 | $1.07 (5.94%) | $1.07 | $1.01 | 420,100 | $55.63 M |
07/30/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 270,013 | $52.51 M |
07/29/2024 | $0.99 | $1.01 (2.02%) | $1.03 | $0.97 | 239,933 | $52.51 M |
07/26/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 229,000 | $52.51 M |
07/25/2024 | $0.98 | $1.03 (5.1%) | $1.03 | $0.95 | 406,834 | $53.55 M |
07/24/2024 | $1.02 | $0.98 (-4.41%) | $1.03 | $0.95 | 680,100 | $50.69 M |
07/23/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 442,333 | $53.03 M |
07/22/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 588,146 | $53.03 M |
07/19/2024 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 485,216 | $54.07 M |
07/18/2024 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 253,129 | $56.67 M |
07/17/2024 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.06 | 469,468 | $56.15 M |
07/16/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.09 | 457,788 | $58.23 M |
07/15/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 425,545 | $58.23 M |
07/12/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.08 | 512,822 | $58.75 M |
07/11/2024 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 719,865 | $57.19 M |
07/10/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.02 | 762,166 | $56.15 M |
07/09/2024 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.09 | 559,981 | $58.23 M |
07/08/2024 | $1.02 | $1.19 (16.67%) | $1.19 | $1.01 | 872,231 | $61.87 M |
07/05/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 1.10 M | $52.51 M |
07/03/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.02 | 772,742 | $53.81 M |
07/02/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.05 | 684,268 | $57.19 M |
07/01/2024 | $1.25 | $1.16 (-7.2%) | $1.28 | $1.09 | 740,984 | $60.31 M |