American Battery Materials, Inc. (BLTH)
OTCMKTS
· Delayed Price · Currency is USD
5.50
-0.50 (-8.33%)
Jul 1, 2025, 4:00 PM EDT
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | -8.33% | 2,176 |
| Jun 30, 2025 | 6.77 | 6.77 | 6.00 | 6.00 | 6.00 | - | 2,015 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 74 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8 |
| Jun 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 20, 2025 | 4.85 | 6.00 | 4.85 | 6.00 | 6.00 | -12.92% | 300 |
| Jun 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 13, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 3 |
| Jun 12, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -11.10% | 110 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 65 |
| Jun 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 58 |
| Jun 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 26 |
| Jun 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 50 |
| May 30, 2025 | 7.00 | 7.75 | 7.00 | 7.75 | 7.75 | 25.00% | 200 |
| May 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 6 |
| May 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -22.31% | 457 |
| May 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 31.90% | 100 |
| May 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.22% | 281 |
| May 21, 2025 | 5.95 | 7.50 | 5.75 | 5.75 | 5.75 | -4.17% | 711 |
| May 20, 2025 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | - | 593 |
| 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 | - | - |