ABAT - AMERICAN BATTERY TECHNOLOGY Co
1.4
-0.010 -0.714%
Share volume: 845,511
Last Updated: 05-09-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.41
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.40 | $1.40 | $1.43 | $1.43 | $1.36 | $1.36 | $1.40 | $1.40 | 845,511 | $845,511.00 |
| 05-08-2025 | $1.35 | $1.35 | $1.46 | $1.46 | $1.32 | $1.32 | $1.41 | $1.41 | 1,428,158 | $1,428,158.00 |
| 05-07-2025 | $1.42 | $1.42 | $1.42 | $1.42 | $1.30 | $1.30 | $1.34 | $1.34 | 1,254,452 | $1,254,452.00 |
| 05-06-2025 | $1.47 | $1.47 | $1.49 | $1.49 | $1.38 | $1.38 | $1.41 | $1.41 | 1,260,929 | $1,260,929.00 |
| 05-05-2025 | $1.49 | $1.49 | $1.70 | $1.70 | $1.46 | $1.46 | $1.50 | $1.50 | 2,731,440 | $2,731,440.00 |
| 05-02-2025 | $1.54 | $1.54 | $1.57 | $1.57 | $1.40 | $1.40 | $1.50 | $1.50 | 2,085,855 | $2,085,855.00 |
| 05-01-2025 | $1.54 | $1.54 | $1.62 | $1.62 | $1.50 | $1.50 | $1.56 | $1.56 | 3,513,932 | $3,513,932.00 |
| 04-30-2025 | $1.56 | $1.56 | $1.77 | $1.77 | $1.31 | $1.31 | $1.71 | $1.71 | 9,717,141 | $9,717,141.00 |
| 04-29-2025 | $1.19 | $1.19 | $1.54 | $1.54 | $1.11 | $1.11 | $1.53 | $1.53 | 7,622,227 | $7,622,227.00 |
| 04-28-2025 | $1.15 | $1.15 | $1.16 | $1.16 | $1.13 | $1.13 | $1.15 | $1.15 | 442,939 | $442,939.00 |
