American Battery Materials, Inc. (BLTH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:38PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1:300 Stock split | |||||
| 07 Dec 2023 | 0.6900 | 1.0200 | 0.6900 | 1.0200 | 1.0200 | 538 |
| 06 Dec 2023 | 0.7500 | 1.0500 | 0.7500 | 0.7500 | 0.7500 | 4,304 |
| 05 Dec 2023 | 1.0500 | 1.0500 | 0.7500 | 0.9300 | 0.9300 | 3,505 |
| 04 Dec 2023 | 0.8100 | 1.0500 | 0.8100 | 1.0500 | 1.0500 | 3,805 |
| 01 Dec 2023 | 0.7800 | 1.3800 | 0.7800 | 0.7800 | 0.7800 | 2,440 |
| 30 Nov 2023 | 0.7800 | 0.9300 | 0.7500 | 0.7800 | 0.7800 | 390 |
| 29 Nov 2023 | 0.7200 | 1.1700 | 0.7200 | 0.7500 | 0.7500 | 3,862 |
| 28 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 27 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 24 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 22 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 20 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 17 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 16 Nov 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 15 Nov 2023 | 2.8800 | 4.2000 | 2.8500 | 3.7200 | 3.7200 | 5,227 |
| 14 Nov 2023 | 3.5400 | 4.1700 | 2.7000 | 4.1700 | 4.1700 | 2,641 |
| 13 Nov 2023 | 3.5700 | 3.5700 | 2.7900 | 3.0000 | 3.0000 | 262 |
| 10 Nov 2023 | 3.3000 | 3.6000 | 2.7600 | 3.5700 | 3.5700 | 725 |
| 09 Nov 2023 | 2.7600 | 3.6000 | 2.7600 | 3.1950 | 3.1950 | 1,469 |
| 08 Nov 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 30 |
| 07 Nov 2023 | 3.3000 | 3.6000 | 3.1800 | 3.2700 | 3.2700 | 371 |
| 06 Nov 2023 | 3.1800 | 3.3000 | 2.7000 | 3.3000 | 3.3000 | 778 |
| 03 Nov 2023 | 3.6000 | 3.6000 | 2.8200 | 3.3000 | 3.3000 | 649 |
| 02 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,091 |
| 01 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,278 |
| 31 Oct 2023 | 3.0000 | 3.6000 | 2.7600 | 3.3000 | 3.3000 | 3,089 |
| 30 Oct 2023 | 3.0000 | 3.6000 | 3.0000 | 3.0000 | 3.0000 | 2,213 |
| 27 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
| 26 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 781 |
| 25 Oct 2023 | 3.6000 | 3.6000 | 3.0000 | 3.0000 | 3.0000 | 1,996 |
| 24 Oct 2023 | 3.3000 | 3.7500 | 2.6400 | 3.6000 | 3.6000 | 682 |
| 23 Oct 2023 | 3.0000 | 3.0000 | 2.5800 | 3.0000 | 3.0000 | 127 |
| 20 Oct 2023 | 3.2100 | 3.2100 | 3.1050 | 3.2100 | 3.2100 | 238 |
| 19 Oct 2023 | 3.2100 | 3.2100 | 2.9700 | 2.9700 | 2.9700 | 101 |
| 18 Oct 2023 | 3.2100 | 3.2100 | 2.8500 | 3.0000 | 3.0000 | 276 |
| 17 Oct 2023 | 3.3000 | 3.3000 | 2.7000 | 3.2400 | 3.2400 | 859 |
| 16 Oct 2023 | 2.9100 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 7,074 |
| 13 Oct 2023 | 3.1500 | 3.1500 | 2.4000 | 2.8650 | 2.8650 | 688 |
| 12 Oct 2023 | 3.0000 | 3.1500 | 2.4300 | 2.7000 | 2.7000 | 3,253 |
| 11 Oct 2023 | 3.5100 | 3.5100 | 3.0600 | 3.0600 | 3.0600 | 871 |
| 10 Oct 2023 | 3.3300 | 3.6000 | 3.0600 | 3.1500 | 3.1500 | 2,046 |
| 09 Oct 2023 | 3.4050 | 3.7500 | 3.0600 | 3.6000 | 3.6000 | 632 |
| 06 Oct 2023 | 3.3000 | 3.9000 | 3.0000 | 3.7500 | 3.7500 | 4,369 |
| 05 Oct 2023 | 3.3600 | 3.7200 | 2.9700 | 3.1350 | 3.1350 | 3,386 |
| 04 Oct 2023 | 3.5100 | 3.5700 | 2.9700 | 3.3600 | 3.3600 | 2,983 |
| 03 Oct 2023 | 3.0000 | 3.5700 | 3.0000 | 3.5700 | 3.5700 | 607 |
| 02 Oct 2023 | 3.6000 | 3.8100 | 3.3000 | 3.3000 | 3.3000 | 1,484 |
| 29 Sept 2023 | 4.1700 | 4.1700 | 3.4500 | 3.9000 | 3.9000 | 2,211 |
| 28 Sept 2023 | 3.6000 | 4.0500 | 3.6000 | 4.0500 | 4.0500 | 2,247 |
| 27 Sept 2023 | 4.1700 | 4.1700 | 3.6000 | 4.0500 | 4.0500 | 1,949 |
| 26 Sept 2023 | 3.9600 | 4.1700 | 3.5700 | 4.1700 | 4.1700 | 1,060 |
| 25 Sept 2023 | 3.9900 | 4.1700 | 3.0900 | 3.9600 | 3.9600 | 3,301 |
| 22 Sept 2023 | 3.3000 | 3.9000 | 3.0000 | 3.9000 | 3.9000 | 1,184 |
| 21 Sept 2023 | 4.2000 | 4.2000 | 3.4500 | 3.6000 | 3.6000 | 984 |
| 20 Sept 2023 | 3.9900 | 3.9900 | 3.1500 | 3.9300 | 3.9300 | 1,727 |
| 19 Sept 2023 | 3.3000 | 3.9000 | 3.1500 | 3.1500 | 3.1500 | 981 |
| 18 Sept 2023 | 4.0500 | 4.0500 | 3.0600 | 3.0600 | 3.0600 | 6,149 |
| 15 Sept 2023 | 2.8500 | 3.7500 | 2.8500 | 3.7200 | 3.7200 | 4,919 |
| 14 Sept 2023 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 3,015 |
| 13 Sept 2023 | 2.5800 | 2.9400 | 2.4000 | 2.8950 | 2.8950 | 1,125 |
| 12 Sept 2023 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 840 |
| 11 Sept 2023 | 2.7900 | 2.9400 | 2.4000 | 2.7000 | 2.7000 | 2,430 |
| 08 Sept 2023 | 2.8800 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 2,503 |
| 07 Sept 2023 | 3.0000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 760 |
| 06 Sept 2023 | 3.1200 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 514 |
| 05 Sept 2023 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 834 |
| 01 Sept 2023 | 3.0600 | 3.1800 | 2.8500 | 3.1800 | 3.1800 | 2,159 |
| 31 Aug 2023 | 3.0600 | 3.3000 | 2.8500 | 3.3000 | 3.3000 | 2,456 |
| 30 Aug 2023 | 3.3000 | 3.6000 | 2.6700 | 3.6000 | 3.6000 | 1,275 |
| 29 Aug 2023 | 3.3000 | 3.7500 | 3.0000 | 3.3300 | 3.3300 | 1,890 |
| 28 Aug 2023 | 3.4200 | 3.7500 | 3.0000 | 3.5400 | 3.5400 | 831 |
| 25 Aug 2023 | 3.3000 | 3.7500 | 3.1200 | 3.6000 | 3.6000 | 2,520 |
| 24 Aug 2023 | 3.6000 | 3.6000 | 3.0000 | 3.4500 | 3.4500 | 4,055 |
| 23 Aug 2023 | 3.9000 | 3.9000 | 3.0600 | 3.6000 | 3.6000 | 670 |
| 22 Aug 2023 | 3.2850 | 3.9000 | 2.5800 | 3.9000 | 3.9000 | 5,121 |
| 21 Aug 2023 | 3.1500 | 3.4500 | 3.0000 | 3.4200 | 3.4200 | 1,262 |
| 18 Aug 2023 | 3.9000 | 3.9000 | 3.0000 | 3.3000 | 3.3000 | 4,706 |
| 17 Aug 2023 | 3.6000 | 3.9000 | 3.1800 | 3.9000 | 3.9000 | 1,974 |
| 16 Aug 2023 | 3.6300 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 463 |
| 15 Aug 2023 | 4.6200 | 4.6200 | 3.2400 | 3.9000 | 3.9000 | 524 |
| 14 Aug 2023 | 4.3200 | 4.7700 | 4.2000 | 4.2000 | 4.2000 | 2,464 |
| 11 Aug 2023 | 3.1800 | 4.4700 | 3.1800 | 4.4700 | 4.4700 | 3,080 |
| 10 Aug 2023 | 3.9000 | 3.9000 | 3.0300 | 3.6000 | 3.6000 | 3,035 |
| 09 Aug 2023 | 3.0000 | 4.6500 | 3.0000 | 3.9000 | 3.9000 | 6,274 |
| 08 Aug 2023 | 4.6200 | 4.7100 | 4.5000 | 4.7100 | 4.7100 | 2,722 |
| 07 Aug 2023 | 3.9600 | 4.7400 | 3.9600 | 4.7400 | 4.7400 | 8,435 |
| 04 Aug 2023 | 4.5900 | 4.5900 | 4.5600 | 4.5600 | 4.5600 | 1,626 |
| 03 Aug 2023 | 4.0500 | 4.6200 | 3.8700 | 4.6200 | 4.6200 | 1,197 |
| 02 Aug 2023 | 4.7100 | 4.7100 | 3.6900 | 4.1700 | 4.1700 | 6,366 |
| 01 Aug 2023 | 4.4400 | 4.7700 | 4.2000 | 4.7700 | 4.7700 | 3,439 |
| 31 Jul 2023 | 5.2800 | 5.2800 | 4.2000 | 4.4700 | 4.4700 | 2,152 |
| 28 Jul 2023 | 4.5000 | 5.1000 | 4.0800 | 4.8000 | 4.8000 | 1,217 |
| 27 Jul 2023 | 4.8000 | 5.1000 | 4.0200 | 4.9500 | 4.9500 | 1,535 |
| 26 Jul 2023 | 4.8000 | 5.1000 | 4.0200 | 5.1000 | 5.1000 | 1,591 |
| 25 Jul 2023 | 4.9500 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 1,053 |
| 24 Jul 2023 | 4.2000 | 5.0400 | 4.1100 | 4.9200 | 4.9200 | 2,082 |
| 21 Jul 2023 | 3.9300 | 4.0500 | 3.8700 | 4.0500 | 4.0500 | 2,730 |
| 20 Jul 2023 | 4.0500 | 4.0500 | 3.8100 | 4.0500 | 4.0500 | 312 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.