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 (%)
Jul 31, 2023 8.310 8.530 8.265 8.420 1,287,505 +0.14(+1.69%)
Jul 28, 2023 8.220 8.350 8.110 8.280 1,054,972 +0.23(+2.86%)
Jul 27, 2023 8.290 8.480 8.021 8.050 2,274,075 -0.09(-1.11%)
Jul 26, 2023 7.800 8.175 7.720 8.140 1,239,969 +0.31(+3.96%)
Jul 25, 2023 8.050 8.140 7.820 7.830 1,795,837 -0.34(-4.16%)
Jul 24, 2023 8.300 8.490 8.110 8.170 1,227,748 -0.13(-1.57%)
Jul 21, 2023 8.090 8.380 8.060 8.300 2,049,748 +0.16(+1.97%)
Jul 20, 2023 8.320 8.370 8.090 8.140 1,804,827 -0.09(-1.09%)
Jul 19, 2023 8.900 9.040 8.065 8.230 5,012,033 -0.66(-7.42%)
Jul 18, 2023 8.950 9.450 8.800 8.890 5,512,023 -0.72(-7.49%)
Jul 17, 2023 9.350 9.750 9.270 9.610 1,352,348 +0.28(+3.00%)
Jul 14, 2023 9.960 10.06 9.245 9.330 2,253,281 -0.52(-5.28%)
Jul 13, 2023 9.560 10.10 9.530 9.850 4,365,103 +0.27(+2.82%)
Jul 12, 2023 9.900 9.950 9.492 9.580 1,305,742 -0.11(-1.14%)
Jul 11, 2023 9.730 9.885 9.503 9.690 1,806,159 +0.08(+0.83%)
Jul 10, 2023 9.000 9.630 8.980 9.610 2,170,735 +0.68(+7.61%)
Jul 07, 2023 8.600 9.280 8.600 8.930 2,202,323 +0.23(+2.64%)
Jul 06, 2023 9.030 9.100 8.300 8.700 3,277,136 -0.43(-4.71%)
Jul 05, 2023 9.330 9.380 8.870 9.130 3,611,381 -0.61(-6.26%)
Jul 03, 2023 9.390 9.870 9.390 9.740 2,014,274 +0.39(+4.17%)
Jun 30, 2023 9.460 9.700 9.170 9.350 5,247,125 +0.27(+2.97%)
Jun 29, 2023 8.890 9.910 8.708 9.080 13,031,285 +1.53(+20.26%)
Jun 28, 2023 7.610 7.730 7.360 7.550 2,291,820 -0.13(-1.69%)
Jun 27, 2023 7.620 7.820 7.460 7.680 2,028,244 +0.41(+5.64%)
Jun 26, 2023 6.930 7.385 6.930 7.270 2,172,489 +0.25(+3.56%)
Jun 23, 2023 7.090 7.090 6.935 7.020 1,884,708 -0.17(-2.36%)
Jun 22, 2023 7.300 7.330 7.115 7.190 1,042,481 -0.20(-2.71%)
Jun 21, 2023 7.470 7.476 7.290 7.390 827,895 -0.08(-1.07%)
Jun 20, 2023 7.510 7.525 7.280 7.470 1,252,209 -0.08(-1.06%)
Jun 16, 2023 7.680 7.690 7.460 7.550 1,026,097 -0.13(-1.69%)
Jun 15, 2023 7.540 7.720 7.420 7.680 1,099,402 +0.27(+3.64%)
May 08, 2023 7.180 7.445 7.065 7.410 1,623,306 +0.34(+4.81%)
May 05, 2023 6.880 7.080 6.755 7.070 1,335,044 +0.34(+5.05%)
May 04, 2023 6.580 6.775 6.550 6.730 1,182,061 +0.14(+2.12%)
May 03, 2023 6.440 6.720 6.260 6.590 2,074,366 +0.13(+2.01%)
May 02, 2023 6.650 6.660 6.200 6.460 3,437,658 -0.26(-3.87%)
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.