American Battery Technology Co. (OP: ABML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2023				0.6338	0	-0.05(-6.86%)
Sep 07, 2023	0.6516	0.7250	0.6301	0.6805	5,619,051	+0.03(+4.05%)
Sep 06, 2023	0.6701	0.6800	0.6500	0.6540	2,272,930	-0.01(-1.67%)
Sep 05, 2023	0.6649	0.6999	0.6500	0.6651	2,354,081	+0.02(+2.32%)
Sep 01, 2023	0.6201	0.7100	0.6150	0.6500	3,291,629	+0.04(+5.69%)
Aug 31, 2023	0.5700	0.6150	0.5601	0.6150	2,672,275	+0.06(+11.82%)
Aug 30, 2023	0.5598	0.5600	0.5500	0.5500	1,438,314	-0.00(-0.27%)
Aug 29, 2023	0.5580	0.5700	0.5500	0.5515	1,971,286	-0.01(-1.16%)
Aug 28, 2023	0.6000	0.6000	0.5501	0.5580	1,194,819	-0.01(-1.24%)
Aug 25, 2023	0.5700	0.5900	0.5502	0.5650	1,442,792	+0.00(+0.89%)
Aug 24, 2023	0.5925	0.5994	0.5506	0.5600	1,088,620	-0.02(-3.36%)
Aug 23, 2023	0.6100	0.6200	0.5713	0.5795	1,468,934	-0.03(-4.21%)
Aug 22, 2023	0.5600	0.6500	0.5600	0.6050	2,827,951	+0.04(+7.29%)
Aug 21, 2023	0.5745	0.5870	0.5601	0.5639	1,127,418	-0.01(-2.44%)
Aug 18, 2023	0.5857	0.5952	0.5690	0.5780	951,365	-0.00(-0.60%)
Aug 17, 2023	0.6001	0.6100	0.5801	0.5815	1,453,006	+0.00(+0.81%)
Aug 16, 2023	0.5875	0.6100	0.5676	0.5768	991,668	-0.02(-3.85%)
Aug 15, 2023	0.6180	0.6180	0.5650	0.5999	1,506,786	-0.01(-0.83%)
Aug 14, 2023	0.5950	0.6367	0.5759	0.6049	2,161,375	+0.01(+1.53%)
Aug 11, 2023	0.6110	0.6200	0.5916	0.5958	2,105,169	-0.02(-3.15%)
Aug 10, 2023	0.6650	0.6700	0.6150	0.6152	1,742,783	-0.05(-8.17%)
Aug 09, 2023	0.6600	0.6798	0.6505	0.6699	886,874	+0.01(+1.50%)
Aug 08, 2023	0.6499	0.6699	0.6311	0.6600	1,390,087	+0.02(+3.16%)
Aug 07, 2023	0.6575	0.6699	0.6310	0.6398	1,484,030	-0.01(-1.98%)
Aug 04, 2023	0.6800	0.6950	0.6510	0.6527	1,229,655	-0.02(-2.58%)
Aug 03, 2023	0.6600	0.6700	0.6500	0.6700	1,013,358	+0.02(+3.08%)
Aug 02, 2023	0.6928	0.7000	0.6500	0.6500	1,267,251	-0.04(-5.80%)
Aug 01, 2023	0.6505	0.7500	0.6451	0.6900	1,994,637	+0.04(+6.89%)
Jul 31, 2023	0.6476	0.6599	0.6399	0.6455	1,039,854	+0.00(+0.08%)
Jul 28, 2023	0.6606	0.6649	0.6400	0.6450	1,001,638	-0.02(-2.35%)
Jul 27, 2023	0.6799	0.6799	0.6600	0.6605	1,132,827	-0.00(-0.53%)
Jul 26, 2023	0.6600	0.6679	0.6471	0.6640	995,509	+0.00(+0.30%)
Jul 25, 2023	0.6889	0.6889	0.6555	0.6620	758,507	-0.01(-1.93%)
Jul 24, 2023	0.6651	0.6750	0.6525	0.6750	900,506	+0.00(+0.12%)
Jul 21, 2023	0.6706	0.6888	0.6555	0.6742	801,166	-0.01(-1.14%)
Jul 20, 2023	0.6806	0.6950	0.6530	0.6820	1,465,101	-0.00(-0.19%)
Jul 19, 2023	0.6701	0.6999	0.6701	0.6833	538,086	-0.00(-0.26%)
Jul 18, 2023	0.6640	0.7000	0.6640	0.6851	608,400	+0.01(+1.20%)
Jul 17, 2023	0.6975	0.6999	0.6770	0.6770	1,389,226	-0.02(-2.95%)
Jul 14, 2023	0.7101	0.7200	0.6950	0.6976	1,847,812	-0.01(-1.82%)
Jul 13, 2023	0.7152	0.7450	0.7100	0.7105	1,476,419	-0.01(-1.32%)
Jul 12, 2023	0.7400	0.7500	0.7150	0.7200	930,821	-0.01(-1.79%)
Jul 11, 2023	0.7497	0.7499	0.7110	0.7331	1,047,500	+0.01(+1.55%)
Jul 10, 2023	0.7406	0.7500	0.7111	0.7219	1,077,588	-0.01(-1.81%)
Jul 07, 2023	0.7361	0.7445	0.7300	0.7352	495,470	-0.01(-1.24%)
Jul 06, 2023	0.7400	0.7700	0.7330	0.7444	771,225	-0.01(-0.75%)
Jul 05, 2023	0.7601	0.7700	0.7400	0.7500	1,234,360	-0.01(-1.61%)
Jul 03, 2023	0.7600	0.7799	0.7600	0.7623	364,070	-0.01(-1.00%)
Jun 30, 2023	0.7500	0.7800	0.7403	0.7700	683,546	+0.02(+2.69%)
Jun 29, 2023	0.7350	0.7501	0.7200	0.7498	629,629	+0.01(+1.43%)
Jun 28, 2023	0.7587	0.7724	0.7202	0.7392	1,442,598	-0.02(-2.81%)
Jun 27, 2023	0.7701	0.7794	0.7400	0.7606	1,783,075	-0.03(-3.84%)
Jun 26, 2023	0.7731	0.8000	0.7731	0.7910	612,611	+0.01(+1.41%)
Jun 23, 2023	0.7675	0.7950	0.7550	0.7800	1,023,374	+0.00(+0.01%)
Jun 22, 2023	0.7999	0.8000	0.7613	0.7799	715,293	-0.00(-0.32%)
Jun 21, 2023	0.7723	0.7983	0.7577	0.7824	1,089,067	-0.01(-0.95%)
Jun 20, 2023	0.7856	0.8000	0.7710	0.7899	995,717	-0.01(-1.26%)
Jun 16, 2023	0.8200	0.8200	0.7911	0.8000	621,552	-0.01(-1.23%)
Jun 15, 2023	0.8300	0.8300	0.7905	0.8100	926,646	-0.01(-0.86%)
Jun 14, 2023	0.8205	0.8396	0.8100	0.8170	897,104	-0.03(-3.20%)
Jun 13, 2023	0.8225	0.8500	0.8225	0.8440	1,343,527	+0.01(+1.69%)
Jun 12, 2023	0.7904	0.8300	0.7904	0.8300	1,083,896	+0.04(+5.05%)
Jun 09, 2023	0.7925	0.8030	0.7810	0.7901	901,735	+0.01(+0.71%)
Jun 08, 2023	0.8011	0.8200	0.7802	0.7845	752,154	-0.02(-2.00%)
Jun 07, 2023	0.8104	0.8160	0.7900	0.8005	1,281,804	-0.02(-1.90%)
Jun 06, 2023	0.8000	0.8400	0.7950	0.8160	1,588,000	+0.03(+3.29%)
Jun 05, 2023	0.7753	0.7938	0.7611	0.7900	783,887	+0.03(+3.28%)
Jun 02, 2023	0.7800	0.7800	0.7560	0.7649	710,630	+0.00(+0.01%)
Jun 01, 2023	0.7584	0.7790	0.7551	0.7648	589,373	+0.01(+1.28%)
May 31, 2023	0.7700	0.7800	0.7500	0.7551	977,757	-0.01(-1.79%)
May 30, 2023	0.7994	0.7999	0.7600	0.7689	802,361	-0.01(-0.77%)
May 26, 2023	0.7900	0.8010	0.7611	0.7749	1,320,095	-0.01(-1.60%)
May 25, 2023	0.7976	0.8000	0.7790	0.7875	613,884	-0.01(-1.57%)
May 24, 2023	0.8491	0.8800	0.7700	0.8001	1,686,316	-0.07(-8.03%)
May 23, 2023	0.8700	0.9399	0.8599	0.8700	3,020,642	+0.01(+1.17%)
May 22, 2023	0.7541	0.8599	0.7451	0.8599	3,224,794	+0.11(+15.18%)
May 19, 2023	0.7403	0.7588	0.7403	0.7466	653,419	-0.00(-0.19%)
May 18, 2023	0.7400	0.7500	0.7400	0.7480	368,875	+0.01(+1.07%)
May 17, 2023	0.7337	0.7600	0.7300	0.7401	794,530	-0.01(-1.16%)
May 16, 2023	0.7376	0.7491	0.6888	0.7488	2,093,899	+0.01(+1.53%)
May 15, 2023	0.7506	0.7600	0.7300	0.7375	818,705	-0.02(-2.83%)
May 12, 2023	0.7650	0.7709	0.7505	0.7590	814,275	-0.00(-0.64%)
May 11, 2023	0.7745	0.7789	0.7600	0.7639	439,189	-0.01(-1.05%)
May 10, 2023	0.7630	0.7850	0.7600	0.7720	406,186	+0.01(+0.92%)
May 09, 2023	0.7700	0.7900	0.7605	0.7650	445,925	-0.00(-0.25%)
May 08, 2023	0.7765	0.8100	0.7601	0.7669	866,217	-0.01(-0.87%)
May 05, 2023	0.7726	0.7949	0.7650	0.7736	1,013,133	-0.01(-1.33%)
May 04, 2023	0.8081	0.8088	0.7702	0.7840	659,603	-0.00(-0.61%)
May 03, 2023	0.7526	0.8000	0.7505	0.7888	757,114	+0.03(+3.79%)
May 02, 2023	0.7511	0.7800	0.7500	0.7600	939,714	-0.00(-0.14%)
May 01, 2023	0.7900	0.7900	0.7520	0.7611	892,998	-0.03(-3.35%)
Apr 28, 2023	0.7889	0.7889	0.7500	0.7875	947,472	+0.02(+2.02%)
Apr 27, 2023	0.8000	0.8150	0.7625	0.7719	1,048,161	-0.02(-2.25%)
Apr 26, 2023	0.7993	0.8000	0.7790	0.7897	473,060	+0.00(+0.01%)
Apr 25, 2023	0.8249	0.8249	0.7702	0.7896	1,244,906	-0.04(-4.30%)
Apr 24, 2023	0.8600	0.8600	0.8007	0.8251	1,074,649	-0.03(-3.81%)
Apr 21, 2023	0.8403	0.8800	0.8403	0.8578	531,184	+0.01(+1.51%)
Apr 20, 2023	0.8550	0.8700	0.8210	0.8450	722,006	-0.01(-1.40%)
Apr 19, 2023	0.8401	0.9811	0.8206	0.8570	1,824,892	-0.00(-0.17%)
Apr 18, 2023	0.7610	0.8589	0.7600	0.8585	2,089,704	+0.09(+11.49%)
Apr 17, 2023	0.7609	0.7790	0.7350	0.7700	2,714,591	+0.02(+2.42%)
Apr 14, 2023	0.7750	0.7750	0.7300	0.7518	2,020,546	-0.01(-0.99%)
Apr 13, 2023	0.7700	0.7790	0.7351	0.7593	2,356,614	+0.01(+1.58%)
Apr 12, 2023	0.7700	0.7775	0.7450	0.7475	1,802,044	-0.02(-2.92%)
Apr 11, 2023	0.8000	0.8000	0.7520	0.7700	1,478,320	-0.01(-1.14%)
Apr 10, 2023	0.8155	0.8700	0.7510	0.7789	2,525,978	-0.00(-0.01%)
Apr 06, 2023	0.7999	0.8289	0.7701	0.7790	3,157,279	-0.00(-0.12%)
Apr 05, 2023	0.7760	0.8300	0.7300	0.7799	6,837,218	-0.02(-2.49%)
Apr 04, 2023	0.9072	0.9072	0.7900	0.7998	5,029,566	-0.09(-9.93%)
Apr 03, 2023	0.9206	0.9400	0.8720	0.8880	3,003,235	-0.05(-5.53%)
Mar 31, 2023	0.9750	1.000	0.9350	0.9400	3,008,803	-0.04(-3.62%)
Mar 30, 2023	1.070	1.080	0.9699	0.9753	9,762,005	-0.21(-17.70%)
Mar 29, 2023	1.140	1.200	1.140	1.185	2,125,062	+0.05(+3.95%)
Mar 28, 2023	1.080	1.170	1.070	1.140	1,582,394	+0.01(+0.88%)
Mar 27, 2023	1.055	1.190	1.050	1.130	4,022,650	+0.13(+13.00%)
Mar 24, 2023	0.9050	1.050	0.8900	1.000	2,003,584	+0.09(+10.50%)
Mar 23, 2023	0.9150	0.9203	0.8700	0.9050	1,725,277	+0.00(+0.00%)
Mar 22, 2023	0.9299	0.9495	0.8901	0.9050	1,001,594	-0.01(-0.84%)
Mar 21, 2023	0.9200	0.9295	0.8650	0.9127	1,388,760	+0.00(+0.30%)
Mar 20, 2023	0.9300	0.9500	0.9001	0.9100	945,212	-0.02(-1.62%)
Mar 17, 2023	0.9551	0.9600	0.9006	0.9250	1,205,676	-0.02(-2.62%)
Mar 16, 2023	0.9326	0.9710	0.9100	0.9499	2,133,006	+0.03(+3.53%)
Mar 15, 2023	0.9600	0.9800	0.8300	0.9175	7,722,046	-0.07(-6.76%)
Mar 14, 2023	1.090	1.090	0.9500	0.9840	5,417,934	-0.11(-9.72%)
Mar 13, 2023	1.150	1.180	1.060	1.090	3,510,251	-0.09(-7.63%)
Mar 10, 2023	1.290	1.290	1.140	1.180	2,676,797	-0.07(-5.60%)
Mar 09, 2023	1.390	1.400	1.220	1.250	4,856,564	+0.00(+0.40%)
Mar 08, 2023	1.305	1.310	0.9800	1.245	9,948,956	-0.02(-1.97%)
Mar 07, 2023	1.320	1.450	1.180	1.270	8,275,216	+0.10(+8.55%)
Mar 06, 2023	1.050	1.420	1.040	1.170	13,250,953	+0.16(+15.84%)
Mar 03, 2023	0.8401	1.125	0.8400	1.010	7,726,520	+0.18(+21.69%)
Mar 02, 2023	0.8370	0.8388	0.7840	0.8300	2,764,743	+0.00(+0.37%)
Mar 01, 2023	0.8555	0.8650	0.7780	0.8269	3,354,207	-0.01(-1.56%)
Feb 28, 2023	0.6401	0.9311	0.6401	0.8400	15,135,472	+0.20(+32.28%)
Feb 27, 2023	0.5900	0.6495	0.5801	0.6350	944,850	+0.04(+6.72%)
Feb 24, 2023	0.5915	0.5999	0.5800	0.5950	562,434	+0.00(+0.34%)
Feb 23, 2023	0.6000	0.6299	0.5801	0.5930	1,091,949	+0.01(+0.85%)
Feb 22, 2023	0.6015	0.6100	0.5801	0.5880	1,254,783	-0.02(-3.92%)
Feb 21, 2023	0.6156	0.6399	0.5810	0.6120	1,611,086	-0.00(-0.71%)
Feb 17, 2023	0.6500	0.6500	0.6000	0.6164	1,306,995	-0.03(-5.14%)
Feb 16, 2023	0.6998	0.7000	0.6305	0.6498	2,436,967	-0.05(-7.12%)
Feb 15, 2023	0.6984	0.7075	0.6801	0.6996	559,310	+0.00(+0.37%)
Feb 14, 2023	0.6900	0.7000	0.6701	0.6970	771,667	+0.01(+1.87%)
Feb 13, 2023	0.7190	0.7380	0.6620	0.6842	883,506	-0.02(-2.24%)
Feb 10, 2023	0.7460	0.7469	0.6700	0.6999	1,218,036	-0.04(-5.42%)
Feb 09, 2023	0.7497	0.7740	0.7301	0.7400	1,133,624	+0.01(+1.18%)
Feb 08, 2023	0.7800	0.7800	0.7225	0.7314	1,258,862	-0.03(-3.51%)
Feb 07, 2023	0.7245	0.7899	0.7100	0.7580	2,985,788	+0.05(+7.00%)
Feb 06, 2023	0.6656	0.7101	0.6610	0.7084	1,237,350	+0.05(+7.14%)
Feb 03, 2023	0.7149	0.7149	0.6420	0.6612	2,047,783	-0.05(-7.20%)
Feb 02, 2023	0.7230	0.7300	0.7000	0.7125	1,538,907	-0.01(-1.04%)
Feb 01, 2023	0.6680	0.7298	0.6650	0.7200	1,901,240	+0.05(+7.46%)
Jan 31, 2023	0.6500	0.6870	0.6402	0.6700	1,890,619	+0.03(+4.69%)
Jan 30, 2023	0.5452	0.7490	0.5451	0.6400	5,745,149	+0.08(+15.05%)
Jan 27, 2023	0.5575	0.5599	0.5425	0.5563	772,296	+0.01(+2.07%)
Jan 26, 2023	0.5800	0.5800	0.5331	0.5450	1,001,260	+0.02(+2.83%)
Jan 25, 2023	0.5509	0.5800	0.5218	0.5300	688,411	-0.03(-4.68%)
Jan 24, 2023	0.5975	0.5975	0.5474	0.5560	769,400	-0.02(-3.02%)
Jan 23, 2023	0.5800	0.6000	0.5690	0.5733	1,490,641	-0.01(-1.16%)
Jan 20, 2023	0.5569	0.5990	0.5474	0.5800	1,886,752	+0.03(+5.94%)
Jan 19, 2023	0.5511	0.5900	0.5400	0.5475	676,178	-0.03(-5.60%)
Jan 18, 2023	0.5400	0.6100	0.5250	0.5800	1,686,955	+0.05(+9.23%)
Jan 17, 2023	0.5089	0.5399	0.5060	0.5310	698,379	+0.02(+4.32%)
Jan 13, 2023	0.5200	0.5200	0.5001	0.5090	556,682	-0.00(-0.24%)
Jan 12, 2023	0.5348	0.5348	0.5000	0.5102	875,552	-0.01(-2.07%)
Jan 11, 2023	0.5220	0.5379	0.5100	0.5210	608,652	-0.01(-2.62%)
Jan 10, 2023	0.5650	0.5650	0.5200	0.5350	1,668,134	-0.02(-4.36%)
Jan 09, 2023	0.5025	0.5680	0.5000	0.5594	1,504,567	+0.06(+11.19%)
Jan 06, 2023	0.4981	0.5200	0.4800	0.5031	942,113	+0.01(+2.69%)
Jan 05, 2023	0.5300	0.5450	0.4812	0.4899	1,593,784	-0.02(-4.69%)
Jan 04, 2023	0.4476	0.5198	0.4380	0.5140	1,949,868	+0.08(+18.00%)
Jan 03, 2023	0.4135	0.4499	0.4050	0.4356	1,511,432	+0.03(+7.05%)
Dec 30, 2022	0.4026	0.4166	0.3950	0.4069	2,520,546	-0.01(-1.33%)
Dec 29, 2022	0.4010	0.4300	0.4003	0.4124	2,729,077	-0.00(-0.65%)
Dec 28, 2022	0.4470	0.4700	0.4100	0.4151	2,526,696	-0.03(-7.49%)
Dec 27, 2022	0.4700	0.4795	0.4410	0.4487	3,267,626	-0.03(-6.42%)
Dec 23, 2022	0.4901	0.5099	0.4751	0.4795	1,836,916	-0.02(-3.75%)
Dec 22, 2022	0.4975	0.5200	0.4951	0.4982	723,035	-0.01(-2.29%)
Dec 21, 2022	0.5039	0.5190	0.4950	0.5099	1,186,073	+0.00(+0.87%)
Dec 20, 2022	0.5002	0.5170	0.5002	0.5055	611,487	+0.00(+0.86%)
Dec 19, 2022	0.5150	0.5300	0.5000	0.5012	1,870,184	-0.01(-2.68%)
Dec 16, 2022	0.5400	0.5400	0.5070	0.5150	897,841	+0.00(+0.16%)
Dec 15, 2022	0.5231	0.5300	0.5123	0.5142	844,344	-0.02(-2.96%)
Dec 14, 2022	0.5323	0.5400	0.5200	0.5299	1,213,945	+0.00(+0.45%)
Dec 13, 2022	0.5500	0.5500	0.5250	0.5275	1,156,058	-0.01(-1.77%)
Dec 12, 2022	0.5350	0.5500	0.5250	0.5370	1,488,277	+0.00(+0.09%)
Dec 09, 2022	0.5450	0.5450	0.5251	0.5365	474,104	-0.00(-0.45%)
Dec 08, 2022	0.5372	0.5689	0.5245	0.5389	907,791	+0.00(+0.02%)
Dec 07, 2022	0.5442	0.5690	0.5330	0.5388	1,116,431	-0.01(-1.03%)
Dec 06, 2022	0.5650	0.5700	0.5401	0.5444	989,060	-0.02(-3.65%)
Dec 05, 2022	0.5636	0.5853	0.5500	0.5650	1,478,751	-0.01(-0.88%)
Dec 02, 2022	0.6000	0.6000	0.5631	0.5700	777,193	-0.01(-1.52%)
Dec 01, 2022	0.5769	0.6030	0.5625	0.5788	655,475	-0.01(-1.90%)
Nov 30, 2022	0.5900	0.6000	0.5502	0.5900	844,352	+0.04(+7.23%)
Nov 29, 2022	0.5950	0.5950	0.5500	0.5502	975,903	-0.04(-6.71%)
Nov 28, 2022	0.5900	0.6000	0.5710	0.5898	526,127	-0.00(-0.03%)
Nov 25, 2022	0.6000	0.6099	0.5701	0.5900	493,907	-0.02(-3.20%)
Nov 23, 2022	0.6049	0.6100	0.5900	0.6095	604,724	-0.00(-0.05%)
Nov 22, 2022	0.5900	0.6100	0.5800	0.6098	656,299	+0.01(+1.63%)
Nov 21, 2022	0.6398	0.6399	0.5900	0.6000	731,552	-0.02(-3.23%)
Nov 18, 2022	0.6250	0.6250	0.6008	0.6200	843,447	+0.01(+1.66%)
Nov 17, 2022	0.6151	0.6389	0.6001	0.6099	523,080	-0.01(-0.83%)
Nov 16, 2022	0.6084	0.6500	0.5890	0.6150	1,297,255	+0.00(+0.00%)
Nov 15, 2022	0.5910	0.6400	0.5910	0.6150	821,542	+0.02(+2.86%)
Nov 14, 2022	0.5880	0.6150	0.5600	0.5979	968,442	+0.01(+1.36%)
Nov 11, 2022	0.6100	0.6300	0.5800	0.5899	1,096,121	-0.02(-3.30%)
Nov 10, 2022	0.5980	0.6600	0.5600	0.6100	1,581,569	+0.05(+8.93%)
Nov 09, 2022	0.6152	0.6300	0.5599	0.5600	1,373,662	-0.04(-6.67%)
Nov 08, 2022	0.6300	0.6680	0.5900	0.6000	1,147,977	-0.04(-6.25%)
Nov 07, 2022	0.6600	0.6794	0.6292	0.6400	814,993	-0.03(-3.77%)
Nov 04, 2022	0.6648	0.6900	0.6580	0.6651	821,760	-0.00(-0.58%)
Nov 03, 2022	0.6944	0.7000	0.6600	0.6690	1,036,001	-0.02(-3.03%)
Nov 02, 2022	0.7100	0.7300	0.6743	0.6899	1,001,833	-0.02(-2.14%)