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)

0.9788 -0.0312 (-3.09%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 1.030 1.050 0.9900 1.020 517,120 -0.01(-0.97%)
Mar 31, 2025 1.010 1.030 0.9700 1.030 804,520 +0.00(+0.00%)
Mar 28, 2025 1.150 1.175 1.000 1.030 2,250,444 -0.15(-12.71%)
Mar 27, 2025 1.010 1.220 1.000 1.180 3,171,573 +0.17(+16.83%)
Mar 26, 2025 1.060 1.070 1.010 1.010 428,808 -0.05(-4.72%)
Mar 25, 2025 1.030 1.100 1.020 1.060 1,022,332 +0.05(+4.95%)
Mar 24, 2025 1.010 1.046 1.000 1.010 930,214 -0.02(-1.94%)
Mar 21, 2025 1.040 1.090 1.010 1.030 639,249 -0.01(-0.96%)
Mar 20, 2025 1.070 1.100 1.040 1.040 616,584 -0.05(-4.59%)
Mar 19, 2025 1.030 1.110 1.020 1.090 582,279 +0.05(+4.81%)
Mar 18, 2025 1.070 1.130 1.000 1.040 777,357 -0.06(-5.45%)
Mar 17, 2025 0.9600 1.140 0.9650 1.100 1,323,748 +0.12(+12.24%)
Mar 14, 2025 0.9500 0.9999 0.9000 0.9800 484,873 +0.03(+3.53%)
Mar 13, 2025 1.000 1.000 0.9310 0.9466 755,492 -0.05(-5.02%)
Mar 12, 2025 1.020 1.050 0.9807 0.9966 610,460 -0.00(-0.34%)
Mar 11, 2025 0.9400 1.020 0.9180 1.000 729,671 +0.06(+6.58%)
Mar 10, 2025 1.030 1.030 0.9300 0.9383 842,999 -0.07(-7.10%)
Mar 07, 2025 0.9900 1.040 0.9300 1.010 865,419 +0.01(+1.00%)
Mar 06, 2025 1.000 1.050 1.000 1.000 865,916 -0.02(-1.96%)
Mar 05, 2025 1.020 1.050 0.9900 1.020 644,602 +0.01(+0.99%)
Mar 04, 2025 0.9200 1.030 0.8600 1.010 1,429,010 +0.09(+9.78%)
Mar 03, 2025 1.000 1.070 0.9200 0.9200 1,419,284 -0.08(-8.00%)
Feb 28, 2025 0.9800 1.010 0.9500 1.000 538,222 +0.01(+0.70%)
Feb 27, 2025 1.040 1.040 0.9690 0.9930 711,231 -0.02(-1.68%)
Feb 26, 2025 0.9900 1.040 0.9922 1.010 565,522 +0.02(+1.79%)
Feb 25, 2025 1.040 1.040 0.9600 0.9922 1,123,951 -0.03(-2.73%)
Feb 24, 2025 1.000 1.080 0.9700 1.020 1,407,455 +0.03(+3.02%)
Feb 21, 2025 1.080 1.110 0.9727 0.9901 2,993,533 -0.09(-8.32%)
Feb 20, 2025 1.130 1.200 1.070 1.080 2,170,504 -0.11(-9.24%)
Feb 19, 2025 1.250 1.250 1.100 1.190 1,307,509 -0.07(-5.56%)
Feb 18, 2025 1.350 1.350 1.210 1.260 1,869,893 -0.12(-8.70%)
Feb 14, 2025 1.330 1.389 1.270 1.380 1,453,950 +0.08(+6.15%)
Feb 13, 2025 1.160 1.340 1.160 1.300 2,265,266 +0.13(+11.11%)
Feb 12, 2025 1.200 1.210 1.120 1.170 1,090,184 -0.05(-4.10%)
Feb 11, 2025 1.250 1.270 1.150 1.220 2,354,975 -0.06(-4.69%)
Feb 10, 2025 1.320 1.340 1.260 1.280 1,349,494 -0.03(-2.29%)
Feb 07, 2025 1.360 1.420 1.270 1.310 1,645,914 -0.04(-2.96%)
Feb 06, 2025 1.410 1.416 1.320 1.350 1,514,637 -0.08(-5.59%)
Feb 05, 2025 1.530 1.640 1.420 1.430 1,514,939 -0.13(-8.33%)
Feb 04, 2025 1.510 1.605 1.451 1.560 1,766,777 +0.04(+2.63%)
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 and Conditions.