Skip to main content

Freyr Battery Inc (NY: FREY )

1.680 +0.030 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.980 2.040 1.870 1.870 2,331,565 -0.13(-6.50%)
Dec 28, 2023 1.930 2.050 1.900 2.000 5,442,894 +0.09(+4.71%)
Dec 27, 2023 2.050 2.060 1.900 1.910 4,131,428 -0.15(-7.28%)
Dec 26, 2023 1.900 2.180 1.890 2.060 2,754,483 +0.16(+8.42%)
Dec 22, 2023 1.900 1.930 1.840 1.900 1,944,596 -0.01(-0.52%)
Dec 21, 2023 1.880 1.935 1.820 1.910 3,059,100 +0.11(+6.11%)
Dec 20, 2023 1.920 1.940 1.790 1.800 3,016,820 -0.15(-7.69%)
Dec 19, 2023 1.860 1.965 1.850 1.950 1,817,735 +0.13(+7.14%)
Dec 18, 2023 1.990 1.990 1.790 1.820 3,042,814 -0.06(-3.19%)
Dec 15, 2023 2.040 2.050 1.850 1.880 3,945,401 -0.18(-8.74%)
Dec 14, 2023 1.970 2.100 1.935 2.060 4,604,885 +0.20(+10.75%)
Dec 13, 2023 1.700 1.860 1.650 1.860 2,111,691 +0.16(+9.41%)
Dec 12, 2023 1.840 1.850 1.670 1.700 3,490,073 -0.17(-9.09%)
Dec 11, 2023 2.000 2.030 1.870 1.870 2,521,643 -0.17(-8.33%)
Dec 08, 2023 2.010 2.080 1.950 2.040 2,560,564 +0.03(+1.49%)
Dec 07, 2023 2.050 2.060 1.950 2.010 2,884,396 -0.01(-0.50%)
Dec 06, 2023 1.980 2.148 1.960 2.020 3,977,826 +0.07(+3.59%)
Dec 05, 2023 2.050 2.190 1.930 1.950 5,954,447 -0.07(-3.47%)
Dec 04, 2023 1.970 2.120 1.890 2.020 7,185,092 +0.21(+11.60%)
Dec 01, 2023 1.690 1.870 1.660 1.810 5,467,199 +0.18(+11.04%)
Nov 30, 2023 1.620 1.810 1.570 1.630 5,203,831 +0.09(+5.84%)
Nov 29, 2023 1.500 1.700 1.450 1.540 4,715,035 +0.11(+7.69%)
Nov 28, 2023 1.470 1.490 1.420 1.430 2,372,984 -0.08(-5.30%)
Nov 27, 2023 1.630 1.630 1.460 1.510 5,383,826 -0.12(-7.36%)
Nov 24, 2023 1.610 1.725 1.580 1.630 1,768,127 +0.04(+2.52%)
Nov 22, 2023 1.650 1.660 1.580 1.590 2,425,559 -0.03(-1.85%)
Nov 21, 2023 1.720 1.720 1.590 1.620 2,606,210 -0.09(-5.26%)
Nov 20, 2023 1.600 1.750 1.570 1.710 3,634,507 +0.11(+6.87%)
Nov 17, 2023 1.650 1.681 1.550 1.600 3,718,670 -0.06(-3.61%)
Nov 16, 2023 1.740 1.740 1.580 1.660 3,904,320 -0.03(-1.78%)
Nov 15, 2023 1.680 1.850 1.630 1.690 6,281,969 +0.05(+3.05%)
Nov 14, 2023 1.800 1.830 1.585 1.640 6,704,630 -0.11(-6.29%)
Nov 13, 2023 1.740 1.880 1.530 1.750 12,839,041 +0.25(+16.67%)
Nov 10, 2023 1.860 1.880 1.400 1.500 21,646,112 -0.57(-27.54%)
Nov 09, 2023 2.880 2.920 2.040 2.070 13,832,609 -1.28(-38.21%)
Nov 08, 2023 3.510 3.510 3.290 3.350 2,219,808 -0.14(-4.01%)
Nov 07, 2023 3.440 3.520 3.380 3.490 1,275,501 +0.03(+0.87%)
Nov 06, 2023 3.700 3.700 3.380 3.460 1,758,149 -0.10(-2.81%)
Nov 03, 2023 3.580 3.730 3.490 3.560 1,629,328 +0.13(+3.79%)
Nov 02, 2023 3.230 3.450 3.230 3.430 1,448,212 +0.26(+8.20%)
Nov 01, 2023 3.200 3.210 3.080 3.170 1,722,889 -0.04(-1.25%)
Oct 31, 2023 3.180 3.260 3.160 3.210 2,981,573 +0.03(+0.94%)
Oct 30, 2023 3.290 3.380 3.120 3.180 1,974,252 -0.03(-0.93%)
Oct 27, 2023 3.310 3.310 3.110 3.210 2,127,324 -0.03(-0.93%)
Oct 26, 2023 3.210 3.300 3.190 3.240 2,181,749 -0.05(-1.52%)
Oct 25, 2023 3.350 3.350 3.130 3.290 2,382,402 -0.12(-3.52%)
Oct 24, 2023 3.520 3.660 3.380 3.410 1,905,477 -0.08(-2.29%)
Oct 23, 2023 3.480 3.660 3.370 3.490 1,568,599 -0.03(-0.85%)
Oct 20, 2023 3.580 3.640 3.453 3.520 2,153,854 -0.22(-5.88%)
Oct 19, 2023 3.870 3.880 3.720 3.740 1,796,046 -0.16(-4.10%)
Oct 18, 2023 4.290 4.335 3.870 3.900 2,749,372 -0.35(-8.24%)
Oct 17, 2023 3.830 4.347 3.770 4.250 2,900,558 +0.42(+10.97%)
Oct 16, 2023 3.920 3.920 3.760 3.830 2,209,458 -0.08(-2.05%)
Oct 13, 2023 4.080 4.100 3.865 3.910 2,414,393 -0.17(-4.17%)
Oct 12, 2023 4.440 4.440 3.965 4.080 3,417,609 -0.26(-5.99%)
Oct 11, 2023 4.460 4.510 4.340 4.340 1,963,208 -0.11(-2.47%)
Oct 10, 2023 4.440 4.610 4.400 4.450 2,535,760 +0.03(+0.68%)
Oct 09, 2023 4.430 4.560 4.330 4.420 1,529,443 -0.16(-3.49%)
Oct 06, 2023 4.390 4.670 4.310 4.580 2,275,300 +0.14(+3.15%)
Oct 05, 2023 4.680 4.680 4.420 4.440 1,792,992 -0.27(-5.73%)
Oct 04, 2023 4.960 5.158 4.655 4.710 4,501,561 +0.13(+2.84%)
Oct 03, 2023 4.630 4.650 4.500 4.580 2,363,186 -0.13(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.