American Battery Materials, Inc. (BLTH)
OTCMKTS
· Delayed Price · Currency is USD
3.500
-0.980 (-21.88%)
Mar 5, 2026, 3:57 PM EST
BLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5.02 | 6.69 | 5.02 | 6.34 | 6.34 | 26.80% | 1,825 |
| Dec 16, 2025 | 5.00 | 5.00 | 3.55 | 5.00 | 5.00 | 42.45% | 391 |
| Dec 12, 2025 | 3.51 | 6.00 | 3.51 | 3.51 | 3.51 | -49.86% | 549 |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 129.51% | 118 |
| Dec 3, 2025 | 3.05 | 5.50 | 3.05 | 3.05 | 3.05 | -51.59% | 1,203 |
| Dec 2, 2025 | 6.30 | 6.30 | 3.05 | 6.30 | 6.30 | 78.98% | 318 |
| Dec 1, 2025 | 6.45 | 6.50 | 3.52 | 3.52 | 3.52 | -45.76% | 2,944 |
| Nov 28, 2025 | 6.24 | 6.49 | 6.24 | 6.49 | 6.49 | 3.34% | 1,567 |
| Nov 26, 2025 | 6.00 | 6.30 | 6.00 | 6.28 | 6.28 | 11.35% | 800 |
| Nov 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 500 |
| Nov 24, 2025 | 5.64 | 6.00 | 5.62 | 5.64 | 5.64 | 2.55% | 1,990 |
| Nov 21, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 10.00% | 1,003 |
| Nov 20, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,100 |
| Nov 19, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 403 |
| Nov 18, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 21.95% | 1,026 |
| Nov 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 326 |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | 337 |
| Nov 13, 2025 | 3.29 | 3.91 | 3.29 | 3.91 | 3.91 | -8.00% | 636 |
| Nov 12, 2025 | 3.27 | 4.25 | 3.27 | 4.25 | 4.25 | -14.83% | 200 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 100 |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 544 |
| Nov 7, 2025 | 4.35 | 4.99 | 4.35 | 4.99 | 4.99 | 14.98% | 1,762 |
| Nov 6, 2025 | 3.09 | 4.35 | 3.09 | 4.34 | 4.34 | -2.47% | 456 |
| Nov 5, 2025 | 3.75 | 4.45 | 3.75 | 4.45 | 4.45 | 18.67% | 400 |
| Nov 4, 2025 | 3.05 | 3.75 | 3.03 | 3.75 | 3.75 | -6.25% | 1,540 |
| Nov 3, 2025 | 3.10 | 4.00 | 3.10 | 4.00 | 4.00 | - | 318 |
| Oct 31, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -10.51% | 386 |
| Oct 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | 200 |
| Oct 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 6.67% | 401 |
| Oct 27, 2025 | 3.02 | 4.20 | 3.02 | 4.20 | 4.20 | 5.00% | 2,254 |
| Oct 23, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | -18.37% | 554 |
| Oct 17, 2025 | 3.05 | 4.90 | 3.00 | 4.90 | 4.90 | -1.61% | 2,383 |
| Oct 14, 2025 | 4.98 | 4.98 | 2.99 | 4.98 | 4.98 | -16.72% | 1,019 |
| Oct 13, 2025 | 5.99 | 5.99 | 5.97 | 5.98 | 5.98 | 25.89% | 766 |
| Oct 10, 2025 | 4.75 | 5.25 | 4.75 | 4.75 | 4.75 | 35.71% | 1,018 |
| Oct 7, 2025 | 3.20 | 5.75 | 3.20 | 3.50 | 3.50 | -41.57% | 1,727 |
| Oct 6, 2025 | 3.11 | 5.99 | 3.11 | 5.99 | 5.99 | 49.75% | 1,724 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 212 |
| Oct 1, 2025 | 3.00 | 3.75 | 2.99 | 3.75 | 3.75 | 72.02% | 2,836 |
| Sep 30, 2025 | 3.50 | 5.45 | 2.18 | 2.18 | 2.18 | -45.50% | 1,580 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -26.87% | 1,015 |
| Sep 26, 2025 | 3.67 | 5.47 | 3.65 | 5.47 | 5.47 | 9.40% | 751 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 192 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 33.33% | 203 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -29.13% | 264 |