NasdaqCM - Delayed Quote USD
American Battery Technology Company (ABAT)
1.4500
-0.0100
(-0.68%)
At close: June 9 at 4:00:01 PM EDT
1.4300
-0.02
(-1.38%)
After hours: June 9 at 7:55:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.4800 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 873,397 |
| Jun 6, 2025 | 1.4700 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 812,300 |
| Jun 5, 2025 | 1.5400 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 829,400 |
| Jun 4, 2025 | 1.5000 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 982,000 |
| Jun 3, 2025 | 1.4000 | 1.5390 | 1.3900 | 1.4800 | 1.4800 | 1,747,500 |
| Jun 2, 2025 | 1.3100 | 1.4200 | 1.3050 | 1.3800 | 1.3800 | 897,700 |
| May 30, 2025 | 1.3200 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 750,000 |
| May 29, 2025 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 636,500 |
| May 28, 2025 | 1.3500 | 1.4000 | 1.3490 | 1.3600 | 1.3600 | 704,300 |
| May 27, 2025 | 1.3600 | 1.4200 | 1.3350 | 1.3800 | 1.3800 | 1,723,800 |
| May 23, 2025 | 1.2900 | 1.3600 | 1.2550 | 1.3200 | 1.3200 | 823,700 |
| May 22, 2025 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 1,141,800 |
| May 21, 2025 | 1.3800 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 954,300 |
| May 20, 2025 | 1.4400 | 1.4450 | 1.3710 | 1.3900 | 1.3900 | 995,500 |
| May 19, 2025 | 1.4600 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 1,738,300 |
| May 16, 2025 | 1.5200 | 1.5800 | 1.2800 | 1.5500 | 1.5500 | 3,790,700 |
| May 15, 2025 | 1.5800 | 1.6200 | 1.4800 | 1.5800 | 1.5800 | 1,717,000 |
| May 14, 2025 | 1.3800 | 1.6000 | 1.3400 | 1.5800 | 1.5800 | 2,695,600 |
| May 13, 2025 | 1.3400 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 1,223,400 |
| May 12, 2025 | 1.4100 | 1.4900 | 1.3200 | 1.3400 | 1.3400 | 1,633,200 |
| May 9, 2025 | 1.4000 | 1.4300 | 1.3580 | 1.4000 | 1.4000 | 856,500 |
| May 8, 2025 | 1.3500 | 1.4600 | 1.3200 | 1.4100 | 1.4100 | 1,428,200 |
| May 7, 2025 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 1,244,300 |
| May 6, 2025 | 1.4700 | 1.4920 | 1.3800 | 1.4100 | 1.4100 | 1,260,900 |
| May 5, 2025 | 1.4900 | 1.7000 | 1.4600 | 1.5000 | 1.5000 | 2,731,400 |
| May 2, 2025 | 1.5400 | 1.5680 | 1.4000 | 1.5000 | 1.5000 | 2,085,900 |
| May 1, 2025 | 1.5400 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 3,513,900 |
| Apr 30, 2025 | 1.5600 | 1.7700 | 1.3100 | 1.7100 | 1.7100 | 9,717,100 |
| Apr 29, 2025 | 1.1900 | 1.5400 | 1.1100 | 1.5300 | 1.5300 | 7,622,200 |
| Apr 28, 2025 | 1.1500 | 1.1600 | 1.1250 | 1.1500 | 1.1500 | 442,900 |
| Apr 25, 2025 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 463,300 |
| Apr 24, 2025 | 1.1000 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 908,500 |
| Apr 23, 2025 | 1.1200 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 654,700 |
| Apr 22, 2025 | 1.1500 | 1.1900 | 1.0700 | 1.0700 | 1.0700 | 1,153,500 |
| Apr 21, 2025 | 1.1900 | 1.2000 | 1.0600 | 1.1300 | 1.1300 | 992,500 |
| Apr 17, 2025 | 1.1000 | 1.1700 | 1.0450 | 1.1700 | 1.1700 | 1,293,700 |
| Apr 16, 2025 | 1.0600 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 1,010,700 |
| Apr 15, 2025 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 630,000 |
| Apr 14, 2025 | 1.0300 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 935,000 |
| Apr 11, 2025 | 0.9810 | 1.0100 | 0.9800 | 0.9880 | 0.9880 | 371,300 |
| Apr 10, 2025 | 0.9810 | 0.9960 | 0.9510 | 0.9670 | 0.9670 | 447,300 |
| Apr 9, 2025 | 0.9400 | 1.0000 | 0.9200 | 0.9960 | 0.9960 | 736,800 |
| Apr 8, 2025 | 1.0000 | 1.0300 | 0.9100 | 0.9240 | 0.9240 | 629,800 |
| Apr 7, 2025 | 0.9100 | 0.9850 | 0.8600 | 0.9850 | 0.9850 | 1,173,800 |
| Apr 4, 2025 | 1.0100 | 1.0170 | 0.9250 | 0.9600 | 0.9600 | 1,221,200 |
| Apr 3, 2025 | 1.0000 | 1.0200 | 0.9590 | 1.0100 | 1.0100 | 769,300 |
| Apr 2, 2025 | 1.0100 | 1.0280 | 0.9800 | 1.0200 | 1.0200 | 477,600 |
| Apr 1, 2025 | 1.0300 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 517,100 |
| Mar 31, 2025 | 1.0100 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 804,500 |
| Mar 28, 2025 | 1.1500 | 1.1750 | 1.0000 | 1.0300 | 1.0300 | 2,250,400 |
| Mar 27, 2025 | 1.0100 | 1.2200 | 1.0000 | 1.1800 | 1.1800 | 3,171,900 |
| Mar 26, 2025 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 426,600 |
| Mar 25, 2025 | 1.0300 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 1,027,700 |
| Mar 24, 2025 | 1.0100 | 1.0460 | 1.0000 | 1.0100 | 1.0100 | 932,400 |
| Mar 21, 2025 | 1.0400 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 639,200 |
| Mar 20, 2025 | 1.0700 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 618,800 |
| Mar 19, 2025 | 1.0300 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 588,900 |
| Mar 18, 2025 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 777,400 |
| Mar 17, 2025 | 0.9650 | 1.1400 | 0.9650 | 1.1000 | 1.1000 | 1,324,200 |
| Mar 14, 2025 | 0.9500 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 484,900 |
| Mar 13, 2025 | 1.0000 | 1.0000 | 0.9310 | 0.9470 | 0.9470 | 756,000 |
| Mar 12, 2025 | 1.0200 | 1.0500 | 0.9810 | 0.9970 | 0.9970 | 612,900 |
| Mar 11, 2025 | 0.9380 | 1.0200 | 0.9180 | 1.0000 | 1.0000 | 730,000 |
| Mar 10, 2025 | 1.0300 | 1.0300 | 0.9300 | 0.9380 | 0.9380 | 843,000 |
| Mar 7, 2025 | 0.9900 | 1.0400 | 0.9300 | 1.0100 | 1.0100 | 865,400 |
| Mar 6, 2025 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 866,500 |
| Mar 5, 2025 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 648,700 |
| Mar 4, 2025 | 0.9200 | 1.0300 | 0.8600 | 1.0100 | 1.0100 | 1,449,200 |
| Mar 3, 2025 | 1.0000 | 1.0700 | 0.9200 | 0.9200 | 0.9200 | 1,423,500 |
| Feb 28, 2025 | 0.9800 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 538,200 |
| Feb 27, 2025 | 1.0400 | 1.0400 | 0.9690 | 0.9930 | 0.9930 | 711,100 |
| Feb 26, 2025 | 0.9920 | 1.0400 | 0.9920 | 1.0100 | 1.0100 | 565,500 |
| Feb 25, 2025 | 1.0400 | 1.0400 | 0.9600 | 0.9920 | 0.9920 | 1,128,300 |
| Feb 24, 2025 | 1.0000 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 1,408,500 |
| Feb 21, 2025 | 1.0800 | 1.1100 | 0.9730 | 0.9900 | 0.9900 | 2,993,500 |
| Feb 20, 2025 | 1.1300 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 2,175,800 |
| Feb 19, 2025 | 1.2500 | 1.2500 | 1.1000 | 1.1900 | 1.1900 | 1,319,700 |
| Feb 18, 2025 | 1.3500 | 1.3500 | 1.2100 | 1.2600 | 1.2600 | 1,874,900 |
| Feb 14, 2025 | 1.3300 | 1.3890 | 1.2700 | 1.3800 | 1.3800 | 1,454,000 |
| Feb 13, 2025 | 1.1600 | 1.3400 | 1.1600 | 1.3000 | 1.3000 | 2,267,200 |
| Feb 12, 2025 | 1.2000 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 1,094,800 |
| Feb 11, 2025 | 1.2450 | 1.2700 | 1.1500 | 1.2200 | 1.2200 | 2,369,400 |
| Feb 10, 2025 | 1.3200 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 1,351,900 |
| Feb 7, 2025 | 1.3600 | 1.4200 | 1.2700 | 1.3100 | 1.3100 | 1,645,900 |
| Feb 6, 2025 | 1.4100 | 1.4160 | 1.3200 | 1.3500 | 1.3500 | 1,520,300 |
| Feb 5, 2025 | 1.5300 | 1.6400 | 1.4200 | 1.4300 | 1.4300 | 1,514,900 |
| Feb 4, 2025 | 1.5100 | 1.6050 | 1.4510 | 1.5600 | 1.5600 | 1,784,100 |
| Feb 3, 2025 | 1.5350 | 1.6000 | 1.4400 | 1.5200 | 1.5200 | 2,080,200 |
| Jan 31, 2025 | 1.4100 | 1.6500 | 1.3900 | 1.6200 | 1.6200 | 3,033,400 |
| Jan 30, 2025 | 1.4000 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 890,600 |
| Jan 29, 2025 | 1.4000 | 1.5250 | 1.3800 | 1.3800 | 1.3800 | 2,147,400 |
| Jan 28, 2025 | 1.3300 | 1.4300 | 1.2850 | 1.4200 | 1.4200 | 2,133,800 |
| Jan 27, 2025 | 1.3200 | 1.4400 | 1.2300 | 1.3200 | 1.3200 | 3,829,100 |
| Jan 24, 2025 | 1.4700 | 1.5800 | 1.4100 | 1.4100 | 1.4100 | 3,612,900 |
| Jan 23, 2025 | 1.7500 | 1.7500 | 1.4700 | 1.4700 | 1.4700 | 5,103,500 |
| Jan 22, 2025 | 1.9000 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 2,200,200 |
| Jan 21, 2025 | 2.0000 | 2.0350 | 1.7200 | 1.9400 | 1.9400 | 4,932,600 |
| Jan 17, 2025 | 2.0800 | 2.0850 | 1.9200 | 2.0000 | 2.0000 | 2,813,500 |
| Jan 16, 2025 | 1.9100 | 2.2500 | 1.9000 | 2.0200 | 2.0200 | 5,915,700 |
| Jan 15, 2025 | 1.8400 | 1.9800 | 1.8040 | 1.8800 | 1.8800 | 2,816,200 |
| Jan 14, 2025 | 1.9000 | 1.9900 | 1.7200 | 1.8200 | 1.8200 | 2,982,800 |
| Jan 13, 2025 | 1.8900 | 2.0200 | 1.8100 | 1.8500 | 1.8500 | 3,363,900 |
| Jan 10, 2025 | 2.1200 | 2.2800 | 1.9800 | 2.0400 | 2.0400 | 4,110,200 |
| Jan 8, 2025 | 2.1000 | 2.3300 | 1.7200 | 2.1200 | 2.1200 | 6,699,400 |
| Jan 7, 2025 | 2.4900 | 2.6800 | 2.1100 | 2.2100 | 2.2100 | 7,337,700 |
| Jan 6, 2025 | 2.3700 | 3.1500 | 2.3520 | 2.6400 | 2.6400 | 12,652,500 |
| Jan 3, 2025 | 2.2500 | 2.7000 | 2.1700 | 2.4700 | 2.4700 | 11,386,800 |
| Jan 2, 2025 | 2.5100 | 2.6700 | 2.0200 | 2.1300 | 2.1300 | 10,541,600 |
| Dec 31, 2024 | 2.7000 | 2.7300 | 2.1700 | 2.4600 | 2.4600 | 9,552,200 |
| Dec 30, 2024 | 3.1100 | 3.2360 | 2.6700 | 2.7100 | 2.7100 | 13,393,700 |
| Dec 27, 2024 | 3.6300 | 4.1100 | 2.9100 | 3.3600 | 3.3600 | 21,528,200 |
| Dec 26, 2024 | 2.8350 | 3.8500 | 2.6000 | 3.1400 | 3.1400 | 34,885,100 |
| Dec 24, 2024 | 1.9700 | 2.9550 | 1.9600 | 2.6000 | 2.6000 | 40,169,900 |
| Dec 23, 2024 | 1.5700 | 1.8300 | 1.3100 | 1.7800 | 1.7800 | 38,855,700 |
| Dec 20, 2024 | 1.0600 | 1.2600 | 1.0150 | 1.1100 | 1.1100 | 6,992,300 |
| Dec 19, 2024 | 0.9400 | 1.1900 | 0.9050 | 1.1100 | 1.1100 | 7,351,300 |
| Dec 18, 2024 | 1.1700 | 1.2400 | 0.8800 | 0.8800 | 0.8800 | 36,067,300 |
| Dec 17, 2024 | 0.8830 | 0.9180 | 0.8300 | 0.8600 | 0.8600 | 534,100 |
| Dec 16, 2024 | 0.9300 | 1.0800 | 0.8570 | 0.8570 | 0.8570 | 1,441,100 |
| Dec 13, 2024 | 0.9410 | 0.9800 | 0.9300 | 0.9470 | 0.9470 | 246,100 |
| Dec 12, 2024 | 1.0000 | 1.0000 | 0.9230 | 0.9770 | 0.9770 | 406,800 |
| Dec 11, 2024 | 0.9290 | 1.0000 | 0.9110 | 1.0000 | 1.0000 | 644,700 |
| Dec 10, 2024 | 0.9010 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 321,700 |
| Dec 9, 2024 | 0.8880 | 0.9300 | 0.8500 | 0.9080 | 0.9080 | 508,800 |
| Dec 6, 2024 | 0.8840 | 0.8990 | 0.8600 | 0.8880 | 0.8880 | 249,900 |
| Dec 5, 2024 | 0.8980 | 0.9180 | 0.8500 | 0.8900 | 0.8900 | 521,800 |
| Dec 4, 2024 | 0.9250 | 0.9400 | 0.8800 | 0.9140 | 0.9140 | 238,900 |
| Dec 3, 2024 | 0.8920 | 0.9490 | 0.8300 | 0.9250 | 0.9250 | 560,400 |
| Dec 2, 2024 | 0.9200 | 0.9350 | 0.8400 | 0.8430 | 0.8430 | 580,500 |
| Nov 29, 2024 | 0.9400 | 0.9800 | 0.9090 | 0.9330 | 0.9330 | 338,200 |
| Nov 27, 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9550 | 0.9550 | 250,700 |
| Nov 26, 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9470 | 0.9470 | 267,600 |
| Nov 25, 2024 | 0.9100 | 1.0400 | 0.8910 | 0.9450 | 0.9450 | 1,022,700 |
| Nov 22, 2024 | 0.7600 | 0.9220 | 0.7600 | 0.8900 | 0.8900 | 1,368,200 |
| Nov 21, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 859,800 |
| Nov 20, 2024 | 0.8000 | 0.8050 | 0.7480 | 0.7700 | 0.7700 | 650,200 |
| Nov 19, 2024 | 0.8200 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 862,900 |
| Nov 18, 2024 | 0.8600 | 0.9200 | 0.8000 | 0.8000 | 0.8000 | 624,800 |
| Nov 15, 2024 | 0.9200 | 0.9300 | 0.7800 | 0.8500 | 0.8500 | 1,742,100 |
| Nov 14, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9620 | 0.9620 | 403,700 |
| Nov 13, 2024 | 0.9500 | 0.9990 | 0.9500 | 0.9840 | 0.9840 | 383,200 |
| Nov 12, 2024 | 0.9690 | 0.9800 | 0.9310 | 0.9660 | 0.9660 | 306,600 |
| Nov 11, 2024 | 1.0000 | 1.0100 | 0.9400 | 0.9540 | 0.9540 | 594,500 |
| Nov 8, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9940 | 0.9940 | 310,500 |
| Nov 7, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9850 | 0.9850 | 351,400 |
| Nov 6, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 382,500 |
| Nov 5, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 254,600 |
| Nov 4, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 505,800 |
| Nov 1, 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9930 | 0.9930 | 231,900 |
| Oct 31, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9970 | 0.9970 | 351,600 |
| Oct 30, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 227,500 |
| Oct 29, 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 327,400 |
| Oct 28, 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9980 | 0.9980 | 358,400 |
| Oct 25, 2024 | 0.9950 | 1.0200 | 0.9910 | 1.0000 | 1.0000 | 419,600 |
| Oct 24, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 226,100 |
| Oct 23, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9980 | 0.9980 | 176,700 |
| Oct 22, 2024 | 1.0200 | 1.0300 | 0.9870 | 1.0100 | 1.0100 | 336,200 |
| Oct 21, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 389,300 |
| Oct 18, 2024 | 1.0500 | 1.0500 | 0.9900 | 0.9980 | 0.9980 | 528,200 |
| Oct 17, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 350,400 |
| Oct 16, 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 408,400 |
| Oct 15, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 275,100 |
| Oct 14, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 146,900 |
| Oct 11, 2024 | 1.0100 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 431,400 |
| Oct 10, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 335,700 |
| Oct 9, 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 383,800 |
| Oct 8, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 261,100 |
| Oct 7, 2024 | 1.0400 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 772,700 |
| Oct 4, 2024 | 1.0000 | 1.0400 | 0.9720 | 1.0300 | 1.0300 | 637,400 |
| Oct 3, 2024 | 1.0300 | 1.0800 | 0.9700 | 0.9820 | 0.9820 | 521,500 |
| Oct 2, 2024 | 1.0100 | 1.0300 | 0.9740 | 1.0300 | 1.0300 | 242,300 |
| Oct 1, 2024 | 1.0600 | 1.0600 | 0.9080 | 0.9950 | 0.9950 | 647,300 |
| Sep 30, 2024 | 0.9800 | 1.0900 | 0.9500 | 1.0700 | 1.0700 | 1,345,300 |
| Sep 27, 2024 | 0.9300 | 1.0100 | 0.8720 | 0.9800 | 0.9800 | 806,300 |
| Sep 26, 2024 | 0.8100 | 0.9750 | 0.8100 | 0.9400 | 0.9400 | 1,398,600 |
| Sep 25, 2024 | 0.8750 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,582,400 |
| Sep 24, 2024 | 0.8680 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,528,100 |
| Sep 23, 2024 | 1.0100 | 1.0100 | 0.8500 | 0.8900 | 0.8900 | 4,348,300 |
| Sep 20, 2024 | 1.0600 | 1.2100 | 0.9900 | 1.0400 | 1.0400 | 6,150,900 |
| Sep 19, 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0100 | 1.0100 | 237,100 |
| Sep 18, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 317,100 |
| Sep 17, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 333,500 |
| Sep 16, 2024 | 0.9750 | 1.0400 | 0.9750 | 0.9990 | 0.9990 | 391,500 |
| Sep 13, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 225,900 |
| Sep 12, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 233,700 |
| Sep 11, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 148,400 |
| Sep 10, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 158,300 |
| Sep 9, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 217,600 |
| Sep 6, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 145,100 |
| Sep 5, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 117,600 |
| Sep 4, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 140,200 |
| Sep 3, 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 308,500 |
| Aug 30, 2024 | 1.1100 | 1.1300 | 1.0800 | 1.1050 | 1.1050 | 248,400 |
| Aug 29, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 169,000 |
| Aug 28, 2024 | 1.1200 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 316,100 |
| Aug 27, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 369,400 |
| Aug 26, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 319,400 |
| Aug 23, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 167,300 |
| Aug 22, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 101,100 |
| Aug 21, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 191,600 |
| Aug 20, 2024 | 1.0500 | 1.0700 | 1.0310 | 1.0700 | 1.0700 | 167,600 |
| Aug 19, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 230,100 |
| Aug 16, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 201,100 |
| Aug 15, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 176,600 |
| Aug 14, 2024 | 1.1100 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 183,200 |
| Aug 13, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 551,600 |
| Aug 12, 2024 | 1.0300 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 195,300 |
| Aug 9, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 122,400 |
| Aug 8, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 137,000 |
| Aug 7, 2024 | 0.9970 | 1.0340 | 0.9660 | 0.9750 | 0.9750 | 225,400 |
| Aug 6, 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9980 | 0.9980 | 386,600 |
| Aug 5, 2024 | 0.9310 | 1.0200 | 0.7500 | 1.0200 | 1.0200 | 459,000 |
| Aug 2, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9940 | 0.9940 | 482,700 |
| Aug 1, 2024 | 1.0700 | 1.0700 | 0.9740 | 1.0200 | 1.0200 | 328,000 |
| Jul 31, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 420,100 |
| Jul 30, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 270,000 |
| Jul 29, 2024 | 0.9900 | 1.0300 | 0.9730 | 1.0100 | 1.0100 | 239,700 |
| Jul 26, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 229,000 |
| Jul 25, 2024 | 0.9800 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 406,800 |
| Jul 24, 2024 | 1.0200 | 1.0300 | 0.9530 | 0.9750 | 0.9750 | 680,100 |
| Jul 23, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 442,300 |
| Jul 22, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 588,100 |
| Jul 19, 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 485,200 |
| Jul 18, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 253,000 |
| Jul 17, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 469,500 |
| Jul 16, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 457,800 |
| Jul 15, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 425,500 |
| Jul 12, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 512,700 |
| Jul 11, 2024 | 1.1100 | 1.1500 | 1.0550 | 1.1000 | 1.1000 | 719,900 |
| Jul 10, 2024 | 1.1200 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 762,200 |
| Jul 9, 2024 | 1.1800 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 559,800 |
| Jul 8, 2024 | 1.0200 | 1.1900 | 1.0100 | 1.1900 | 1.1900 | 872,200 |
| Jul 5, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 1,101,200 |
| Jul 3, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0350 | 1.0350 | 772,700 |
| Jul 2, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 684,300 |
| Jul 1, 2024 | 1.2500 | 1.2800 | 1.0900 | 1.1600 | 1.1600 | 741,000 |
| Jun 28, 2024 | 1.2700 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 1,129,400 |
| Jun 27, 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 782,400 |
| Jun 26, 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1150 | 1.1150 | 1,062,100 |
| Jun 25, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,044,900 |
| Jun 24, 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0200 | 1.0200 | 436,400 |
| Jun 21, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 502,500 |
| Jun 20, 2024 | 1.0500 | 1.1500 | 1.0100 | 1.0400 | 1.0400 | 484,100 |
| Jun 18, 2024 | 1.0500 | 1.0760 | 1.0000 | 1.0000 | 1.0000 | 696,200 |
| Jun 17, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 449,800 |
| Jun 14, 2024 | 1.1700 | 1.1800 | 1.0300 | 1.0600 | 1.0600 | 629,800 |
| Jun 13, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 315,800 |
| Jun 12, 2024 | 1.2700 | 1.2790 | 1.1900 | 1.2100 | 1.2100 | 327,100 |
| Jun 11, 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 274,500 |
| Jun 10, 2024 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 402,900 |
Related Tickers
SLI Standard Lithium Ltd.
1.8500
+8.19%
LAC Lithium Americas Corp.
2.7700
+2.59%
LITM Snow Lake Resources Ltd.
3.6400
+0.28%
OMEX Odyssey Marine Exploration, Inc.
1.0800
+18.55%
UAMY United States Antimony Corporation
3.0500
-9.50%
WWR Westwater Resources, Inc.
0.5354
+2.02%
ELBM Electra Battery Materials Corporation
1.1300
+2.73%
NB NioCorp Developments Ltd.
2.5000
-3.47%
LAR Lithium Argentina AG
1.9800
+1.54%
AMYZF RecycLiCo Battery Materials Inc.
0.0350
-12.50%