American Battery Materials, Inc. (BLTH)
OTCMKTS · Delayed Price · Currency is USD
6.00
+1.00 (20.00%)
May 26, 2026, 11:29 AM EST
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -9.09% | 1,006 |
| May 21, 2026 | 5.42 | 5.50 | 4.91 | 5.50 | 5.50 | 10.00% | 2,956 |
| May 20, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 2,673 |
| May 19, 2026 | 5.10 | 8.00 | 5.10 | 5.20 | 5.20 | 2.56% | 700 |
| May 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -7.82% | 140 |
| May 15, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | - | 706 |
| May 14, 2026 | 6.00 | 6.25 | 5.50 | 5.50 | 5.50 | 4.76% | 1,053 |
| May 13, 2026 | 5.10 | 6.00 | 5.10 | 5.25 | 5.25 | 3.96% | 1,938 |
| May 12, 2026 | 5.75 | 5.75 | 4.00 | 5.05 | 5.05 | -3.81% | 1,597 |
| May 8, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -8.70% | 906 |
| May 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 184 |
| May 6, 2026 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | -10.57% | 367 |
| May 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.67% | 102 |
| Apr 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.04% | 100 |
| Apr 29, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.17% | 1,450 |
| Apr 28, 2026 | 5.90 | 5.90 | 4.98 | 5.86 | 5.86 | 17.20% | 1,374 |
| Apr 27, 2026 | 5.55 | 5.90 | 5.00 | 5.00 | 5.00 | -9.09% | 1,400 |
| Apr 24, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | - | 931 |
| Apr 23, 2026 | 5.15 | 5.90 | 5.15 | 5.50 | 5.50 | 6.80% | 828 |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 300 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 14.44% | 300 |
| Apr 17, 2026 | 5.35 | 5.35 | 4.50 | 4.50 | 4.50 | -16.67% | 304 |
| Apr 16, 2026 | 5.50 | 5.50 | 4.52 | 5.40 | 5.40 | 8.00% | 525 |
| Apr 15, 2026 | 5.25 | 5.25 | 3.50 | 5.00 | 5.00 | 61.81% | 915 |
| Apr 10, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -48.50% | 100 |
| Apr 7, 2026 | 4.15 | 6.00 | 4.15 | 6.00 | 6.00 | 87.50% | 1,269 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -23.81% | 150 |
| Mar 27, 2026 | 3.95 | 4.24 | 3.95 | 4.20 | 4.20 | 49.47% | 500 |
| Mar 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -43.23% | 504 |
| Mar 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 100 |
| Mar 23, 2026 | 4.75 | 5.00 | 4.67 | 4.99 | 4.99 | 33.07% | 1,200 |
| Mar 16, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | -5.06% | 500 |
| Mar 10, 2026 | 2.81 | 4.35 | 2.81 | 3.95 | 3.95 | -7.06% | 1,247 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.13% | 105 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 28.00% | 100 |
| Mar 5, 2026 | 2.77 | 4.60 | 2.77 | 3.50 | 3.50 | -21.88% | 564 |
| Mar 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 12.00% | 100 |
| Feb 25, 2026 | 2.56 | 4.00 | 2.56 | 4.00 | 4.00 | -18.20% | 958 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 3.38% | 450 |
| Feb 18, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -0.42% | 200 |
| Feb 17, 2026 | 2.75 | 4.75 | 2.75 | 4.75 | 4.75 | 18.75% | 1,127 |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 100 |
| Feb 12, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -28.43% | 1,501 |
| Feb 11, 2026 | 4.45 | 4.90 | 4.45 | 4.89 | 4.89 | -5.05% | 900 |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.62% | 155 |
| Feb 6, 2026 | 3.51 | 4.97 | 3.51 | 4.97 | 4.97 | -3.68% | 270 |
| Feb 5, 2026 | 6.00 | 6.00 | 3.51 | 5.16 | 5.16 | 37.60% | 476 |
| Feb 4, 2026 | 4.75 | 5.50 | 3.75 | 3.75 | 3.75 | -25.00% | 1,595 |
| Feb 3, 2026 | 5.15 | 5.16 | 4.75 | 5.00 | 5.00 | 5.26% | 1,690 |