ABML

American Battery Metals (QB) Historical Data

ABML Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 1.56 -0.01 -0.64% 1.60 1.61 1.55 1,089,749
Jul 30 2021 1.57 -0.03 -1.88% 1.58 1.61 1.55 1,563,469
Jul 29 2021 1.60 0.00 +0.00% 1.60 1.62 1.57 0
Jul 29 2021 1.60 0.00 0.0% 1.60 1.62 1.57 1,845,043
Jul 28 2021 1.60 0.00 0.0% 1.615 1.65 1.57 2,017,060
Jul 27 2021 1.60 -0.06 -3.61% 1.66 1.69 1.59 2,008,588
Jul 26 2021 1.66 0.00 0.3% 1.65 1.79 1.64 2,614,693
Jul 23 2021 1.655 -0.01 -0.6% 1.67 1.69 1.64 814,687
Jul 22 2021 1.665 0.00 +0.00% 1.68 1.70 1.66 0
Jul 22 2021 1.665 -0.03 -1.48% 1.68 1.70 1.66 830,580
Jul 21 2021 1.69 0.04 2.74% 1.645 1.70 1.62 935,762
Jul 20 2021 1.645 -0.03 -1.5% 1.67 1.69 1.61 1,253,193
Jul 19 2021 1.67 0.00 +0.00% 1.64 1.77 1.55 0
Jul 19 2021 1.67 -0.01 -0.6% 1.64 1.77 1.55 2,285,882
Jul 16 2021 1.68 -0.05 -2.89% 1.72 1.76 1.68 1,255,057
Jul 15 2021 1.73 0.05 2.98% 1.71 1.89 1.68 1,657,042
Jul 14 2021 1.68 -0.12 -6.85% 1.80 1.88 1.66 2,463,578
Jul 13 2021 1.8035 0.00 +0.00% 1.915 1.92 1.76 0
Jul 13 2021 1.8035 -0.11 -5.82% 1.915 1.92 1.76 2,142,101
Jul 12 2021 1.915 0.00 +0.00% 1.985 2.02 1.88 0
Jul 12 2021 1.915 -0.07 -3.28% 1.985 2.02 1.88 1,576,481
Jul 09 2021 1.98 0.00 +0.00% 1.93 2.15 1.91 0
Jul 09 2021 1.98 0.06 3.13% 1.93 2.15 1.91 3,085,004
Jul 08 2021 1.92 0.16 9.09% 1.68 2.00 1.63 3,335,441
Jul 07 2021 1.76 0.00 +0.00% 1.76 1.77 1.60 0
Jul 07 2021 1.76 0.00 0.0% 1.76 1.77 1.60 4,290,404
Jul 06 2021 1.76 -0.11 -5.88% 1.88 1.98 1.60 8,948,734
Jul 05 2021 1.87 0.00 +0.00% 2.00 2.00 1.85 0
Jul 02 2021 1.87 0.00 +0.00% 2.00 2.00 1.85 0
Jul 02 2021 1.87 -0.13 -6.5% 2.00 2.00 1.85 3,207,671
Jul 01 2021 2.00 -0.02 -0.99% 2.04 2.10 1.97 1,916,171
Jun 30 2021 2.02 -0.06 -2.88% 2.06 2.07 2.01 2,035,594
Jun 29 2021 2.08 0.00 +0.00% 2.08 2.12 1.99 0
Jun 29 2021 2.08 -0.02 -0.95% 2.08 2.12 1.99 5,040,583
Jun 28 2021 2.10 -0.06 -2.78% 2.19 2.20 2.10 2,735,625
Jun 25 2021 2.16 0.00 +0.00% 2.19 2.29 2.14 0
Jun 25 2021 2.16 -0.02 -1.01% 2.19 2.29 2.14 1,891,915
Jun 24 2021 2.182 -0.04 -1.93% 2.24 2.30 2.14 2,904,813
Jun 23 2021 2.225 0.00 +0.00% 2.15 2.25 2.13 0
Jun 23 2021 2.225 0.10 4.46% 2.15 2.25 2.13 1,770,109
Jun 22 2021 2.13 -0.03 -1.39% 2.16 2.20 2.10 1,630,399
Jun 21 2021 2.16 -0.05 -2.26% 2.245 2.31 2.11 2,343,661
Jun 18 2021 2.21 0.00 +0.00% 2.32 2.35 2.13 0
Jun 18 2021 2.21 -0.07 -3.07% 2.32 2.35 2.13 2,265,713
Jun 17 2021 2.28 -0.02 -0.87% 2.38 2.47 2.245 3,328,809
Jun 16 2021 2.30 0.00 +0.00% 2.14 2.34 2.10 0
Jun 16 2021 2.30 0.16 7.48% 2.14 2.34 2.10 2,534,423
Jun 15 2021 2.14 0.00 +0.00% 2.29 2.30 2.11 0
Jun 15 2021 2.14 -0.15 -6.55% 2.29 2.30 2.11 2,100,428
Jun 14 2021 2.29 -0.05 -2.14% 2.36 2.38 2.1735 2,588,856
Jun 11 2021 2.34 -0.08 -3.31% 2.40 2.495 2.305 3,290,600
Jun 10 2021 2.42 0.10 4.31% 2.335 2.44 2.30 3,038,058
Jun 09 2021 2.32 0.00 +0.00% 2.23 2.45 2.19 0
Jun 09 2021 2.32 0.14 6.42% 2.23 2.45 2.19 4,732,190
Jun 08 2021 2.18 0.00 +0.00% 2.10 2.20 2.04 0
Jun 08 2021 2.18 0.09 4.31% 2.10 2.20 2.04 3,290,360
Jun 07 2021 2.09 0.03 1.46% 2.09 2.10 2.04 2,063,344
Jun 04 2021 2.06 0.00 +0.00% 2.14 2.14 2.01 0
Jun 04 2021 2.06 -0.08 -3.51% 2.14 2.14 2.01 2,645,954
Jun 03 2021 2.135 0.00 +0.00% 2.22 2.30 1.975 0
Jun 03 2021 2.135 -0.04 -1.61% 2.22 2.30 1.975 5,177,689
Jun 02 2021 2.17 -0.10 -4.41% 2.29 2.32 2.11 2,449,529
Jun 01 2021 2.27 0.00 +0.00% 2.27 2.39 2.19 0
Jun 01 2021 2.27 0.02 0.89% 2.27 2.39 2.19 2,814,608
May 31 2021 2.25 0.00 +0.00% 2.20 2.35 2.17 0
May 28 2021 2.25 0.00 +0.00% 2.20 2.35 2.17 0
May 28 2021 2.25 0.08 3.69% 2.20 2.35 2.17 2,613,009
May 27 2021 2.17 -0.11 -4.82% 2.27 2.30 2.05 4,280,117
May 26 2021 2.28 -0.21 -8.25% 2.52 2.55 2.12 8,307,821
May 25 2021 2.485 0.00 +0.00% 2.39 2.62 2.25 0
May 25 2021 2.485 0.11 4.41% 2.39 2.62 2.25 9,789,969
May 24 2021 2.38 0.00 +0.00% 2.15 2.45 2.12 0
May 24 2021 2.38 0.27 12.53% 2.15 2.45 2.12 9,577,074
May 21 2021 2.115 0.35 19.93% 1.84 2.20 1.80 13,674,765
May 20 2021 1.7635 0.24 16.02% 1.50 1.82 1.47 5,543,587
May 19 2021 1.52 0.00 +0.00% 1.50 1.60 1.46 0
May 19 2021 1.52 0.00 0.0% 1.50 1.60 1.46 856,282
May 18 2021 1.52 0.03 2.36% 1.485 1.56 1.48 1,272,271
May 17 2021 1.485 0.00 +0.00% 1.62 1.63 1.47 0
May 17 2021 1.485 -0.07 -4.19% 1.62 1.63 1.47 1,259,545
May 14 2021 1.55 0.08 5.44% 1.56 1.59 1.42 1,672,337
May 13 2021 1.47 -0.11 -7.17% 1.61 1.68 1.45 2,994,644
May 12 2021 1.5835 0.07 4.87% 1.55 1.59 1.50 1,994,918
May 11 2021 1.51 0.00 +0.00% 1.48 1.60 1.45 0
May 11 2021 1.51 -0.07 -4.43% 1.48 1.60 1.45 3,022,628
May 10 2021 1.58 0.07 4.64% 1.615 1.69 1.55 4,606,121
May 07 2021 1.51 0.08 5.59% 1.47 1.555 1.43 2,078,448
May 06 2021 1.43 0.00 +0.00% 1.515 1.54 1.42 0
May 06 2021 1.43 -0.08 -5.3% 1.515 1.54 1.42 2,297,494
May 05 2021 1.51 -0.11 -6.79% 1.64 1.76 1.50 2,641,275
Your Recent History
USOTC
ABML
American B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210803 22:48:23