American Battery Materials, Inc. (BLTH)
OTCMKTS
· Delayed Price · Currency is USD
7.00
0.00 (0.00%)
Apr 28, 2025, 9:30 AM EDT
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | - | 1,129 |
| Apr 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21.74% | 103 |
| Apr 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 22, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -23.33% | 300 |
| Apr 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 519 |
| Apr 15, 2025 | 5.00 | 7.50 | 4.50 | 7.50 | 7.50 | 50.00% | 1,721 |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4 |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 102 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.26% | 200 |
| Apr 9, 2025 | 5.50 | 5.51 | 5.00 | 5.51 | 5.51 | 0.18% | 599 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | 150 |
| Apr 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 80 |
| Apr 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.33% | 206 |
| Apr 1, 2025 | 7.01 | 7.50 | 7.01 | 7.50 | 7.50 | - | 306 |
| Mar 31, 2025 | 7.00 | 9.99 | 7.00 | 7.50 | 7.50 | -9.09% | 1,637 |
| Mar 28, 2025 | 6.85 | 8.25 | 6.85 | 8.25 | 8.25 | -2.94% | 633 |
| Mar 27, 2025 | 5.80 | 8.50 | 5.45 | 8.50 | 8.50 | 88.89% | 1,805 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -22.28% | 250 |
| Mar 25, 2025 | 5.67 | 5.79 | 4.26 | 5.79 | 5.79 | 20.63% | 2,075 |
| Mar 24, 2025 | 5.75 | 5.75 | 3.50 | 4.80 | 4.80 | -8.57% | 900 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 10.53% | 376 |
| Mar 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 500 |
| Mar 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -11.82% | 513 |
| Mar 17, 2025 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 0.35% | 554 |
| Mar 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 86 |
| Mar 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 11, 2025 | 5.00 | 5.65 | 4.95 | 5.65 | 5.65 | 88.96% | 300 |
| Mar 10, 2025 | 5.00 | 5.00 | 2.02 | 2.99 | 2.99 | -43.05% | 1,102 |
| Mar 7, 2025 | 6.49 | 6.49 | 5.25 | 5.25 | 5.25 | -11.76% | 259 |
| Mar 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 11.21% | 1,208 |
| Mar 5, 2025 | 6.00 | 6.50 | 5.25 | 5.35 | 5.35 | 1.71% | 1,007 |
| Mar 4, 2025 | 4.50 | 5.26 | 4.50 | 5.26 | 5.26 | 320.80% | 847 |
| Mar 3, 2025 | 1.25 | 4.00 | 1.25 | 1.25 | 1.25 | -77.27% | 250 |
| Feb 28, 2025 | 5.50 | 5.75 | 5.50 | 5.50 | 5.50 | -8.18% | 1,402 |
| Feb 27, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -14.43% | 325 |
| Feb 26, 2025 | 5.95 | 7.50 | 5.95 | 7.00 | 7.00 | 17.65% | 624 |
| Feb 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 405 |
| Feb 21, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,178 |
| Feb 20, 2025 | 6.05 | 6.20 | 5.35 | 5.95 | 5.95 | 8.18% | 1,724 |
| Feb 19, 2025 | 5.50 | 5.95 | 5.50 | 5.50 | 5.50 | 5.77% | 1,286 |
| Feb 18, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 17.91% | 507 |
| Feb 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 17.60% | 310 |