American Battery Materials, Inc. (BLTH)
OTCMKTS
· Delayed Price · Currency is USD
6.00
-1.50 (-20.00%)
May 19, 2025, 9:30 AM EDT
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 6.01 | 6.10 | 6.00 | 6.00 | 6.00 | -20.00% | 1,800 |
| May 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 40 |
| May 14, 2025 | 7.50 | 7.90 | 4.50 | 7.50 | 7.50 | 66.67% | 2,438 |
| May 13, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 1,004 |
| May 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 9, 2025 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | - | 200 |
| May 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 60 |
| May 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 300 |
| May 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -28.00% | 666 |
| May 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 315 |
| May 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | 1,792 |
| Apr 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 29, 2025 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | - | 8,011 |
| 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 |