American Battery Materials, Inc. (BLTH)
OTCMKTS · Delayed Price · Currency is USD
1.600
-4.100 (-71.93%)
At close: Sep 4, 2026
BLTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.50 | 5.70 | 1.51 | 1.60 | 1.60 | -71.93% | 2,224 |
| Sep 3, 2026 | 5.19 | 5.70 | 4.75 | 5.70 | 5.70 | 14.00% | 3,682 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 100 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -12.96% | 200 |
| Aug 31, 2026 | 5.00 | 5.17 | 4.75 | 5.17 | 5.17 | 3.40% | 700 |
| Aug 28, 2026 | 4.06 | 5.10 | 3.80 | 5.00 | 5.00 | 25.00% | 739 |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 300 |
| Aug 19, 2026 | 4.50 | 4.50 | 3.75 | 3.75 | 3.75 | - | 307 |
| Aug 18, 2026 | 5.00 | 5.00 | 0.00 | 3.75 | 3.75 | -25.00% | 1,430 |
| Aug 12, 2026 | 5.20 | 5.75 | 5.00 | 5.00 | 5.00 | -9.09% | 955 |
| Aug 7, 2026 | 5.00 | 5.50 | 2.26 | 5.50 | 5.50 | 10.00% | 833 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 398 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | -1.38% | 300 |
| Jul 29, 2026 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -7.82% | 652 |
| Jul 28, 2026 | 5.07 | 5.50 | 5.07 | 5.50 | 5.50 | -8.33% | 350 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -0.83% | 450 |
| Jul 22, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -6.92% | 1,100 |
| Jul 21, 2026 | 6.00 | 6.58 | 6.00 | 6.50 | 6.50 | 18.18% | 5,473 |
| Jul 17, 2026 | 5.50 | 5.50 | 2.02 | 5.50 | 5.50 | 5.77% | 1,629 |
| Jul 16, 2026 | 6.05 | 6.05 | 5.20 | 5.20 | 5.20 | -12.61% | 1,315 |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | 211 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.10 | 5.50 | 5.50 | 10.00% | 2,565 |
| Jul 13, 2026 | 4.75 | 5.50 | 4.75 | 5.00 | 5.00 | -24.24% | 1,221 |
| Jul 10, 2026 | 5.00 | 6.60 | 5.00 | 6.60 | 6.60 | 32.00% | 877 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -8.26% | 699 |
| Jul 8, 2026 | 5.69 | 5.69 | 5.45 | 5.45 | 5.45 | 5.83% | 1,590 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.00 | 5.15 | 5.15 | 4.04% | 617 |
| Jul 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -10.00% | 100 |
| Jul 2, 2026 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 10.00% | 1,250 |
| Jul 1, 2026 | 5.72 | 5.72 | 5.00 | 5.00 | 5.00 | - | 1,400 |
| Jun 29, 2026 | 4.50 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 750 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -14.29% | 100 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -8.70% | 2,948 |
| Jun 15, 2026 | 5.70 | 5.75 | 2.00 | 5.75 | 5.75 | - | 1,400 |
| Jun 12, 2026 | 5.00 | 5.75 | 4.25 | 5.75 | 5.75 | 4.55% | 849 |
| Jun 11, 2026 | 5.20 | 5.50 | 4.75 | 5.50 | 5.50 | 5.77% | 2,863 |
| Jun 10, 2026 | 4.00 | 5.20 | 3.25 | 5.20 | 5.20 | 4.00% | 1,696 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | - | 1,276 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 527 |
| Jun 5, 2026 | 5.50 | 5.90 | 5.00 | 5.00 | 5.00 | -9.09% | 1,500 |
| Jun 4, 2026 | 5.00 | 5.51 | 5.00 | 5.50 | 5.50 | 10.00% | 2,800 |
| Jun 3, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 431 |
| Jun 2, 2026 | 5.90 | 5.90 | 5.00 | 5.00 | 5.00 | -4.76% | 444 |
| Jun 1, 2026 | 5.90 | 5.95 | 5.25 | 5.25 | 5.25 | 5.00% | 957 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 750 |
| May 28, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | - | 712 |
| May 27, 2026 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | -16.67% | 1,980 |
| May 26, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 20.00% | 1,253 |
| May 22, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -9.09% | 1,006 |