American Battery Technology Co. (OP: ABML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.9100	0.9499	0.8901	0.9400	1,232,847	+0.01(+1.30%)
May 27, 2022	0.9000	0.9499	0.8901	0.9279	942,980	+0.02(+2.02%)
May 26, 2022	0.9018	0.9170	0.8900	0.9095	488,667	+0.01(+1.39%)
May 25, 2022	0.9037	0.9059	0.8900	0.8970	956,614	-0.01(-0.98%)
May 24, 2022	0.9302	0.9500	0.9000	0.9059	1,090,342	-0.03(-3.64%)
May 23, 2022	0.9402	0.9650	0.9300	0.9401	514,891	-0.01(-1.05%)
May 20, 2022	0.9565	0.9650	0.9300	0.9501	439,096	-0.00(-0.25%)
May 19, 2022	0.9300	0.9700	0.9210	0.9525	691,564	+0.01(+1.58%)
May 18, 2022	0.9760	1.000	0.9300	0.9377	760,663	-0.03(-3.48%)
May 17, 2022	1.000	1.030	0.9610	0.9715	818,514	-0.03(-2.80%)
May 16, 2022	0.9500	1.030	0.8825	0.9995	3,715,648	+0.03(+3.25%)
May 13, 2022	0.9200	0.9690	0.9010	0.9680	1,496,990	+0.05(+5.22%)
May 12, 2022	0.8851	0.9500	0.8501	0.9200	1,415,445	+0.02(+1.67%)
May 11, 2022	0.9251	0.9700	0.8800	0.9049	1,082,351	-0.02(-1.64%)
May 10, 2022	0.9150	0.9899	0.8501	0.9200	1,972,397	+0.05(+6.30%)
May 09, 2022	0.9975	1.010	0.8602	0.8655	3,527,417	-0.16(-15.56%)
May 06, 2022	1.050	1.050	1.005	1.025	1,137,459	-0.03(-2.84%)
May 05, 2022	1.095	1.100	1.020	1.055	1,327,867	-0.05(-4.09%)
May 04, 2022	1.055	1.100	1.050	1.100	1,122,206	+0.04(+3.77%)
May 03, 2022	1.060	1.080	1.050	1.060	1,319,269	+0.00(+0.00%)
May 02, 2022	1.085	1.085	1.050	1.060	830,069	+0.00(+0.00%)
Apr 29, 2022	1.100	1.100	1.050	1.060	822,621	-0.03(-2.75%)
Apr 28, 2022	1.100	1.100	1.050	1.090	1,216,962	-0.01(-0.91%)
Apr 27, 2022	1.090	1.110	1.040	1.100	1,180,441	+0.03(+2.80%)
Apr 26, 2022	1.150	1.180	1.040	1.070	2,198,627	-0.09(-7.76%)
Apr 25, 2022	1.070	1.160	1.050	1.160	1,422,302	+0.08(+7.41%)
Apr 22, 2022	1.150	1.170	1.030	1.080	2,178,404	-0.01(-0.91%)
Apr 21, 2022	1.170	1.190	1.020	1.090	3,832,324	-0.03(-2.69%)
Apr 20, 2022	1.300	1.320	1.105	1.120	4,317,754	-0.19(-14.50%)
Apr 19, 2022	1.210	1.310	1.200	1.310	1,517,396	+0.10(+8.26%)
Apr 18, 2022	1.240	1.240	1.180	1.210	1,024,913	-0.04(-3.20%)
Apr 14, 2022	1.290	1.330	1.210	1.250	1,204,170	-0.04(-3.47%)
Apr 13, 2022	1.150	1.300	1.150	1.295	2,237,224	+0.15(+13.45%)
Apr 12, 2022	1.200	1.290	1.115	1.141	2,253,850	-0.05(-4.08%)
Apr 11, 2022	1.210	1.210	1.120	1.190	2,227,090	-0.03(-2.46%)
Apr 08, 2022	1.290	1.330	1.190	1.220	3,135,213	-0.06(-4.69%)
Apr 07, 2022	1.350	1.380	1.170	1.280	3,089,555	-0.06(-4.48%)
Apr 06, 2022	1.580	1.580	1.260	1.340	6,685,623	-0.26(-16.25%)
Apr 05, 2022	1.705	1.745	1.550	1.600	4,213,556	-0.09(-5.33%)
Apr 04, 2022	1.460	1.730	1.420	1.690	9,379,358	+0.26(+18.18%)
Apr 01, 2022	1.395	1.450	1.360	1.430	3,023,917	+0.07(+5.15%)
Mar 31, 2022	1.410	1.440	1.340	1.360	3,417,907	+0.02(+1.49%)
Mar 30, 2022	1.230	1.460	1.170	1.340	8,037,744	+0.11(+9.39%)
Mar 29, 2022	1.125	1.235	1.110	1.225	3,702,724	+0.12(+11.36%)
Mar 28, 2022	1.075	1.100	1.040	1.100	2,200,231	+0.03(+2.80%)
Mar 25, 2022	1.100	1.100	1.020	1.070	1,444,209	-0.02(-1.83%)
Mar 24, 2022	1.040	1.090	1.040	1.090	1,674,017	+0.05(+4.81%)
Mar 23, 2022	0.9970	1.050	0.9825	1.040	1,052,545	+0.04(+4.01%)
Mar 22, 2022	0.9700	1.030	0.9610	0.9999	1,112,967	+0.03(+3.08%)
Mar 21, 2022	0.9600	0.9770	0.9550	0.9700	784,155	+0.01(+0.78%)
Mar 18, 2022	0.9401	0.9770	0.9300	0.9625	1,113,083	+0.03(+3.48%)
Mar 17, 2022	0.9311	0.9600	0.9200	0.9301	674,283	-0.01(-0.74%)
Mar 16, 2022	0.9477	0.9590	0.9203	0.9370	792,610	+0.01(+0.75%)
Mar 15, 2022	0.9451	0.9481	0.9200	0.9300	653,434	-0.02(-1.93%)
Mar 14, 2022	0.9201	0.9900	0.9010	0.9483	760,934	+0.02(+1.97%)
Mar 11, 2022	0.9801	1.000	0.9100	0.9300	1,050,781	-0.06(-5.78%)
Mar 10, 2022	0.9999	1.000	0.9610	0.9871	692,552	+0.01(+0.71%)
Mar 09, 2022	1.045	1.050	0.9800	0.9801	807,615	+0.01(+1.05%)
Mar 08, 2022	0.9101	1.030	0.8856	0.9699	1,811,147	+0.05(+5.42%)
Mar 07, 2022	0.9900	0.9999	0.9050	0.9200	1,751,927	-0.07(-7.06%)
Mar 04, 2022	1.040	1.050	0.9800	0.9899	1,108,068	-0.05(-4.82%)
Mar 03, 2022	1.050	1.080	1.020	1.040	940,124	-0.03(-2.80%)
Mar 02, 2022	1.070	1.080	1.050	1.070	681,323	+0.02(+1.90%)