American Battery Technology Company - Common Stock (ABAT)

Historical Prices For American Battery Technology Company - Common Stock (ABAT)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	5.00	5.55	4.76	4.85	23,545,664	4.85
10/16/2025	6.13	7.04	5.42	5.67	54,941,122	5.67
10/15/2025	11.41	11.49	8.11	8.95	50,443,628	8.95
10/14/2025	10.04	11.35	8.58	11.33	43,993,966	11.33
10/13/2025	7.90	10.18	7.74	9.22	45,440,493	9.22
10/10/2025	6.40	7.34	6.39	6.75	23,593,013	6.75
10/09/2025	6.12	6.51	5.94	6.24	15,962,089	6.24
10/08/2025	5.60	6.13	5.54	5.98	16,181,207	5.98
10/07/2025	5.50	5.72	5.28	5.56	13,180,279	5.56
10/06/2025	5.22	5.78	4.98	5.36	21,246,318	5.36
10/03/2025	5.11	5.38	4.82	4.88	18,177,512	4.88
10/02/2025	5.25	5.43	4.85	5.01	13,241,585	5.01
10/01/2025	4.85	5.49	4.73	5.19	15,381,943	5.19
9/30/2025	5.25	5.27	4.60	4.86	11,730,064	4.86
9/29/2025	4.83	5.17	4.39	5.16	20,010,173	5.16
9/26/2025	4.46	4.64	4.15	4.38	8,149,089	4.38
9/25/2025	4.19	4.63	4.11	4.34	13,492,188	4.34
9/24/2025	4.42	5.07	4.39	4.70	19,085,655	4.70
9/23/2025	3.87	4.34	3.75	4.13	16,310,678	4.13
9/22/2025	3.09	3.82	3.00	3.77	13,665,726	3.77
9/19/2025	3.14	3.43	3.08	3.30	17,341,442	3.30
9/18/2025	2.53	3.02	2.51	3.00	13,358,826	3.00
9/17/2025	2.49	2.51	2.37	2.43	4,321,877	2.43
9/16/2025	2.41	2.58	2.41	2.49	4,687,187	2.49
9/15/2025	2.32	2.44	2.26	2.39	2,809,368	2.39
9/12/2025	2.41	2.44	2.30	2.32	1,963,015	2.32
9/11/2025	2.25	2.40	2.24	2.39	2,600,508	2.39
9/10/2025	2.34	2.40	2.22	2.28	2,904,941	2.28
9/09/2025	2.36	2.38	2.27	2.33	3,364,868	2.33
9/08/2025	2.45	2.49	2.37	2.38	2,084,948	2.38
9/05/2025	2.54	2.77	2.34	2.40	7,282,747	2.40
9/04/2025	2.62	2.65	2.45	2.51	3,601,053	2.51
9/03/2025	2.41	2.66	2.39	2.63	4,082,925	2.63
9/02/2025	2.42	2.44	2.32	2.41	2,687,937	2.41
8/29/2025	2.50	2.55	2.41	2.47	1,779,971	2.47
8/28/2025	2.62	2.65	2.49	2.52	3,316,984	2.52
8/27/2025	2.78	2.79	2.60	2.62	2,708,792	2.62
8/26/2025	2.61	2.82	2.53	2.75	3,953,435	2.75
8/25/2025	2.64	2.75	2.58	2.61	2,812,982	2.61
8/22/2025	2.44	2.68	2.42	2.64	4,765,794	2.64
8/21/2025	2.37	2.46	2.25	2.43	2,796,130	2.43
8/20/2025	2.31	2.39	2.22	2.38	3,589,601	2.38
8/19/2025	2.60	2.60	2.31	2.37	4,939,656	2.37
8/18/2025	2.77	2.77	2.48	2.63	4,298,160	2.63
8/15/2025	2.76	2.87	2.60	2.77	6,325,735	2.77
8/14/2025	2.47	2.76	2.44	2.72	9,511,516	2.72
8/13/2025	2.40	2.49	2.31	2.47	6,229,457	2.47
8/12/2025	2.27	2.36	2.15	2.33	6,171,454	2.33
8/11/2025	2.28	2.43	2.17	2.25	5,661,230	2.25
8/08/2025	2.08	2.16	1.86	2.15	3,592,701	2.15
8/07/2025	2.19	2.32	2.05	2.08	3,780,865	2.08
8/06/2025	2.25	2.33	2.15	2.16	2,579,165	2.16
8/05/2025	2.28	2.36	2.21	2.24	2,951,399	2.24
8/04/2025	2.38	2.65	2.25	2.29	7,528,605	2.29
8/01/2025	2.10	2.30	2.04	2.20	6,104,310	2.20
7/31/2025	2.20	2.32	2.16	2.17	3,514,453	2.17
7/30/2025	2.37	2.59	2.15	2.24	5,955,279	2.24
7/29/2025	2.69	2.78	2.32	2.35	11,824,794	2.35
7/28/2025	3.03	3.13	2.76	2.88	8,166,748	2.88
7/25/2025	3.75	3.86	2.89	3.15	20,030,786	3.15
7/24/2025	3.13	3.42	3.06	3.37	11,945,733	3.37
7/23/2025	2.98	3.25	2.83	3.10	13,527,782	3.10
7/22/2025	2.89	2.90	2.48	2.88	12,120,693	2.88
7/21/2025	2.69	3.30	2.50	2.56	17,454,910	2.56