American Battery Materials, Inc. (BLTH)
OTCMKTS · Delayed Price · Currency is USD
5.00
0.00 (0.00%)
At close: Apr 15, 2026
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 459 |
| Jan 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 558 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 350 |
| Jan 28, 2026 | 5.55 | 5.55 | 4.75 | 4.75 | 4.75 | -20.83% | 650 |
| Jan 26, 2026 | 4.75 | 6.00 | 4.75 | 6.00 | 6.00 | - | 1,863 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 21.46% | 126 |
| Jan 22, 2026 | 5.73 | 5.74 | 4.77 | 4.94 | 4.94 | -18.88% | 857 |
| Jan 21, 2026 | 6.09 | 6.09 | 4.75 | 6.09 | 6.09 | -2.56% | 1,600 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 200 |
| Jan 16, 2026 | 4.75 | 6.35 | 4.75 | 6.35 | 6.35 | 0.79% | 2,242 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 40.00% | 100 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -14.29% | 100 |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 16.67% | 240 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -21.05% | 150 |
| Jan 6, 2026 | 4.25 | 5.70 | 4.25 | 5.70 | 5.70 | 3.83% | 481 |
| Jan 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 9.80% | 100 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 200 |
| Dec 31, 2025 | 6.00 | 6.40 | 4.25 | 6.00 | 6.00 | 4.71% | 853 |
| Dec 30, 2025 | 5.75 | 5.75 | 4.00 | 5.73 | 5.73 | 14.60% | 2,216 |
| Dec 29, 2025 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 34.05% | 219 |
| Dec 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -42.62% | 362 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 100 |
| Dec 19, 2025 | 5.00 | 6.45 | 5.00 | 6.45 | 6.45 | - | 1,432 |
| Dec 18, 2025 | 6.39 | 6.70 | 5.00 | 6.45 | 6.45 | 1.74% | 2,317 |