-
5 DAY PERFORMANCE
-7.62% -
1 MONTH PERFORMANCE
-21.14% -
3 MONTH PERFORMANCE
-38.99% -
6 MONTH PERFORMANCE
-45.81% -
YEAR-TO-DATE PERFORMANCE
-48.13% -
1 YEAR PERFORMANCE
-80.16%
FREYR Battery Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.09 | $0.97 (-11%) | $1.11 | $0.95 | 2.80 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 |
| 08/16/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 749,600 | $170.93 M |
| 08/15/2024 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 1.02 M | $172.33 M |
| 08/14/2024 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.21 | 900,812 | $170.93 M |
| 08/13/2024 | $1.15 | $1.29 (12.17%) | $1.30 | $1.12 | 1.87 M | $180.74 M |
| 08/12/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 1.78 M | $159.72 M |
| 08/09/2024 | $1.35 | $1.18 (-12.59%) | $1.35 | $1.13 | 2.60 M | $165.33 M |
| 08/08/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.24 | 1.96 M | $177.94 M |
| 08/07/2024 | $1.44 | $1.26 (-12.5%) | $1.45 | $1.24 | 2.38 M | $176.53 M |
| 08/06/2024 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.33 | 2.28 M | $194.75 M |
| 08/05/2024 | $1.46 | $1.47 (0.68%) | $1.52 | $1.35 | 1.49 M | $205.37 M |
| 08/02/2024 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.53 | 1.98 M | $216.54 M |
| 08/01/2024 | $1.78 | $1.67 (-6.18%) | $1.82 | $1.66 | 1.24 M | $233.31 M |
| 07/31/2024 | $1.71 | $1.80 (5.26%) | $1.84 | $1.70 | 1.39 M | $251.47 M |
| 07/30/2024 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 816,536 | $240.29 M |
| 07/29/2024 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.67 | 1.40 M | $245.88 M |
| 07/26/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.73 | 860,500 | $250.07 M |
| 07/25/2024 | $1.70 | $1.76 (3.53%) | $1.81 | $1.68 | 1.22 M | $245.88 M |
| 07/24/2024 | $1.75 | $1.70 (-2.86%) | $1.79 | $1.70 | 1.24 M | $237.50 M |
| 07/23/2024 | $1.70 | $1.79 (5.29%) | $1.82 | $1.69 | 1.22 M | $250.07 M |
| 07/22/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.67 | 834,846 | $244.48 M |
| 07/19/2024 | $1.79 | $1.69 (-5.59%) | $1.80 | $1.69 | 1.22 M | $236.10 M |
| 07/18/2024 | $1.84 | $1.77 (-3.8%) | $2.03 | $1.77 | 2.04 M | $247.28 M |
| 07/17/2024 | $1.89 | $1.85 (-2.12%) | $1.96 | $1.79 | 1.77 M | $258.45 M |
| 07/16/2024 | $1.82 | $1.95 (7.14%) | $1.95 | $1.77 | 1.86 M | $272.42 M |
| 07/15/2024 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.72 | 1.07 M | $255.66 M |
| 07/12/2024 | $1.74 | $1.84 (5.75%) | $1.84 | $1.74 | 1.67 M | $257.06 M |
| 07/11/2024 | $1.61 | $1.71 (6.21%) | $1.73 | $1.60 | 2.25 M | $238.90 M |
| 07/10/2024 | $1.55 | $1.57 (1.29%) | $1.59 | $1.51 | 844,734 | $219.34 M |
| 07/09/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.51 | 935,364 | $215.15 M |
| 07/08/2024 | $1.64 | $1.58 (-3.66%) | $1.67 | $1.57 | 1.06 M | $220.73 M |
| 07/05/2024 | $1.62 | $1.63 (0.62%) | $1.66 | $1.58 | 1.37 M | $227.72 M |
| 07/03/2024 | $1.60 | $1.64 (2.5%) | $1.70 | $1.57 | 941,812 | $229.12 M |
| 07/02/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.55 | 1.48 M | $220.73 M |
| 07/01/2024 | $1.70 | $1.59 (-6.47%) | $1.73 | $1.57 | 1.48 M | $222.13 M |