American Battery Materials, Inc. (BLTH)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.250 (6.67%)
Oct 3, 2025, 4:00 PM EDT
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.11 | 5.99 | 3.11 | 5.99 | 5.99 | 49.75% | 1,724 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 212 |
| Oct 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Oct 1, 2025 | 3.00 | 3.75 | 2.99 | 3.75 | 3.75 | 72.02% | 2,836 |
| Sep 30, 2025 | 3.50 | 5.45 | 2.18 | 2.18 | 2.18 | -45.50% | 1,580 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -26.87% | 1,015 |
| Sep 26, 2025 | 3.67 | 5.47 | 3.65 | 5.47 | 5.47 | 9.40% | 751 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 33 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 25 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 25 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 26 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 30 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 192 |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 70 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 33.33% | 203 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -29.13% | 264 |
| Sep 4, 2025 | 6.00 | 6.40 | 5.50 | 6.35 | 6.35 | 27.00% | 1,108 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 128 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 128 |
| Aug 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.04% | 100 |
| Aug 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 20 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 83 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 43.39% | 128 |
| Aug 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 40 |
| Aug 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -40.15% | 309 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 80 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 75 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2 |
| Aug 8, 2025 | 6.00 | 6.70 | 6.00 | 6.70 | 6.70 | 67.50% | 200 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 299 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 5, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -18.10% | 750 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 83 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | 205 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.42% | 400 |
| Jul 30, 2025 | 5.05 | 5.05 | 4.60 | 4.75 | 4.75 | -34.48% | 1,105 |
| Jul 29, 2025 | 4.90 | 7.45 | 4.90 | 7.25 | 7.25 | 47.96% | 3,784 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 121 |