-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+105.71% -
3 MONTH PERFORMANCE
+77.05% -
6 MONTH PERFORMANCE
+7.46% -
YEAR-TO-DATE PERFORMANCE
+15.51% -
1 YEAR PERFORMANCE
+35.00%
FREYR Battery Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.16 | $2.16 (0%) | $2.25 | $2.10 | 1.75 M | $303.46 M |
| 11/15/2024 | $2.30 | $2.10 (-8.7%) | $2.31 | $2.07 | 3.10 M | $295.03 M |
| 11/14/2024 | $2.17 | $2.30 (5.99%) | $2.44 | $2.14 | 7.39 M | $323.13 M |
| 11/13/2024 | $2.10 | $2.10 (0%) | $2.35 | $2.06 | 3.46 M | $295.03 M |
| 11/12/2024 | $2.21 | $2.14 (-3.17%) | $2.40 | $2.06 | 5.13 M | $300.65 M |
| 11/11/2024 | $1.97 | $2.32 (17.77%) | $2.32 | $1.88 | 4.61 M | $325.94 M |
| 11/08/2024 | $2.23 | $2.05 (-8.07%) | $2.30 | $1.81 | 8.02 M | $288.00 M |
| 11/07/2024 | $1.85 | $2.35 (27.03%) | $2.40 | $1.81 | 24.86 M | $330.15 M |
| 11/06/2024 | $1.30 | $1.75 (34.62%) | $1.80 | $1.18 | 44.83 M | $245.86 M |
| 11/05/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.00 | 1.08 M | $147.51 M |
| 11/04/2024 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 828,700 | $144.70 M |
| 11/01/2024 | $0.98 | $0.98 (0.03%) | $1.01 | $0.97 | 637,000 | $137.35 M |
| 10/31/2024 | $1.00 | $0.97 (-3%) | $1.01 | $0.95 | 2.43 M | $135.90 M |
| 10/30/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 834,432 | $140.11 M |
| 10/29/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 620,259 | $142.91 M |
| 10/28/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.02 | 1.00 M | $147.11 M |
| 10/25/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 2.39 M | $142.91 M |
| 10/24/2024 | $1.10 | $1.01 (-8.18%) | $1.24 | $1.01 | 11.54 M | $141.51 M |
| 10/23/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.97 | 1.35 M | $141.51 M |
| 10/22/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 599,500 | $145.71 M |
| 10/21/2024 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 548,500 | $151.32 M |
| 10/18/2024 | $1.01 | $1.05 (3.96%) | $1.08 | $1.01 | 668,224 | $147.11 M |
| 10/17/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 536,701 | $142.91 M |
| 10/16/2024 | $1.01 | $1.07 (5.94%) | $1.07 | $1.00 | 718,724 | $149.91 M |
| 10/15/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.99 | 431,737 | $142.91 M |
| 10/14/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 561,320 | $141.51 M |
| 10/11/2024 | $0.96 | $1.02 (6.25%) | $1.02 | $0.95 | 826,012 | $142.91 M |
| 10/10/2024 | $0.95 | $0.96 (1.38%) | $0.97 | $0.93 | 998,349 | $134.94 M |
| 10/09/2024 | $0.97 | $0.95 (-2.03%) | $1.00 | $0.95 | 718,500 | $133.14 M |
| 10/08/2024 | $1.02 | $0.97 (-5.38%) | $1.03 | $0.96 | 1.13 M | $135.22 M |
| 10/07/2024 | $0.98 | $1.03 (5.1%) | $1.04 | $0.98 | 882,426 | $144.31 M |
| 10/04/2024 | $0.98 | $1.00 (2.22%) | $1.02 | $0.97 | 682,258 | $140.11 M |
| 10/03/2024 | $1.00 | $0.96 (-3.69%) | $1.01 | $0.95 | 1.31 M | $134.94 M |
| 10/02/2024 | $0.97 | $1.02 (5.15%) | $1.03 | $0.97 | 1.09 M | $142.91 M |
| 10/01/2024 | $1.00 | $0.97 (-3.16%) | $1.02 | $0.96 | 2.09 M | $135.68 M |
| 09/30/2024 | $1.09 | $0.97 (-11%) | $1.11 | $0.95 | 2.81 M | $135.92 M |
| 09/27/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 3.04 M | $152.72 M |
| 09/26/2024 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 1.05 M | $147.11 M |
| 09/25/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.97 | 2.18 M | $141.51 M |
| 09/24/2024 | $0.98 | $1.01 (3.59%) | $1.05 | $0.98 | 1.12 M | $141.51 M |
| 09/23/2024 | $0.99 | $0.99 (-0.13%) | $1.01 | $0.91 | 2.49 M | $139.20 M |
| 09/20/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 1.44 M | $141.51 M |
| 09/19/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.09 | 508,143 | $156.92 M |
| 09/18/2024 | $1.08 | $1.09 (0.93%) | $1.15 | $1.02 | 907,609 | $152.72 M |
| 09/17/2024 | $1.03 | $1.08 (4.85%) | $1.11 | $1.03 | 737,534 | $151.32 M |
| 09/16/2024 | $0.99 | $1.03 (4.04%) | $1.04 | $0.98 | 1.45 M | $144.31 M |
| 09/13/2024 | $1.05 | $1.01 (-3.81%) | $1.07 | $0.97 | 1.58 M | $141.51 M |
| 09/12/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 717,500 | $142.91 M |
| 09/11/2024 | $1.03 | $1.06 (2.91%) | $1.09 | $1.01 | 699,300 | $148.51 M |
| 09/10/2024 | $0.99 | $1.03 (4.04%) | $1.04 | $0.98 | 1.19 M | $144.31 M |
| 09/09/2024 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.96 | 1.66 M | $140.11 M |
| 09/06/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.04 | 1.01 M | $147.11 M |
| 09/05/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 956,300 | $154.12 M |
| 09/04/2024 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.13 | 666,957 | $161.12 M |
| 09/03/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.13 | 1.72 M | $158.32 M |
| 08/30/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.22 | 540,800 | $172.33 M |
| 08/29/2024 | $1.23 | $1.27 (3.25%) | $1.32 | $1.23 | 538,300 | $177.94 M |
| 08/28/2024 | $1.23 | $1.23 (0%) | $1.26 | $1.22 | 440,948 | $172.33 M |
| 08/27/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.22 | 476,349 | $177.94 M |
| 08/26/2024 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.26 | 686,039 | $180.74 M |
| 08/23/2024 | $1.22 | $1.33 (9.02%) | $1.34 | $1.22 | 1.44 M | $186.34 M |
| 08/22/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 766,232 | $170.93 M |
| 08/21/2024 | $1.27 | $1.29 (1.57%) | $1.29 | $1.23 | 646,437 | $180.74 M |
| 08/20/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.21 | 555,504 | $172.33 M |
| 08/19/2024 | $1.22 | $1.29 (5.74%) | $1.30 | $1.20 | 1.04 M | $180.74 M |