African Battery Metals (ABM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. African Battery Metals

Date Open High Low Close* Volume
11/09/2018 2.75p 2.75p 2.50p 2.75p 51307
10/09/2018 2.75p 2.77p 2.50p 2.75p 11008
07/09/2018 2.75p 2.75p 2.51p 2.75p 150000
06/09/2018 2.75p 2.84p 2.50p 2.75p 59276
05/09/2018 2.75p 2.85p 2.59p 2.75p 119280
04/09/2018 2.75p 2.85p 2.59p 2.75p 211199
03/09/2018 3.13p 3.13p 2.50p 2.75p 201152
31/08/2018 3.25p 3.38p 3.00p 3.13p 234729
30/08/2018 3.25p 3.39p 2.96p 3.25p 610401
29/08/2018 1.52p 3.25p 3.00p 3.25p 36757
28/08/2018 3.25p 3.45p 3.13p 3.35p 218612
24/08/2018 3.25p 3.46p 3.06p 3.25p 17263
23/08/2018 3.60p 3.60p 3.01p 3.25p 540478
22/08/2018 3.60p 3.60p 3.20p 3.60p 80018
21/08/2018 3.60p 3.70p 3.20p 3.70p 72500
20/08/2018 3.65p 3.88p 3.20p 3.60p 147442
17/08/2018 3.75p 3.88p 3.25p 3.65p 220642
16/08/2018 3.75p 3.75p 3.50p 3.75p 15240
15/08/2018 3.75p 3.75p 3.58p 3.75p 109773
14/08/2018 4.10p 4.10p 3.50p 3.75p 545947
13/08/2018 3.75p 4.26p 3.56p 4.10p 555923
10/08/2018 3.90p 4.14p 3.65p 3.75p 872499
09/08/2018 3.25p 4.30p 3.08p 3.90p 840829
08/08/2018 3.25p 3.38p 2.81p 3.25p 395218
07/08/2018 3.25p 3.25p 2.88p 3.25p 27955
06/08/2018 3.25p 3.25p 2.95p 3.25p 80251
03/08/2018 3.25p 3.29p 3.00p 3.25p 8902
02/08/2018 3.25p 3.25p 3.25p 3.25p 0
01/08/2018 3.25p 3.30p 3.25p 3.25p 22325
31/07/2018 3.30p 3.38p 3.00p 3.25p 61524
30/07/2018 3.30p 3.30p 3.01p 3.30p 2300
27/07/2018 3.30p 3.30p 3.00p 3.30p 8857
26/07/2018 3.30p 3.30p 3.01p 3.30p 4194
25/07/2018 3.30p 3.30p 3.01p 3.30p 5215
24/07/2018 3.30p 3.30p 3.01p 3.30p 23345
23/07/2018 3.30p 3.48p 3.30p 3.30p 20309
20/07/2018 3.15p 3.30p 3.08p 3.30p 89711
19/07/2018 3.15p 3.30p 3.01p 3.15p 40997
18/07/2018 3.35p 3.35p 3.05p 3.10p 387781
17/07/2018 3.35p 3.35p 3.20p 3.35p 242316
16/07/2018 3.35p 3.35p 3.20p 3.35p 125005
13/07/2018 3.35p 3.50p 3.23p 3.35p 116994
12/07/2018 3.35p 3.50p 3.23p 3.50p 16296
11/07/2018 3.35p 3.40p 3.20p 3.35p 104048
10/07/2018 3.35p 3.35p 3.23p 3.35p 41277
09/07/2018 3.35p 3.70p 3.35p 3.35p 100612
06/07/2018 3.35p 3.60p 3.20p 3.60p 263808
05/07/2018 3.35p 3.50p 3.35p 3.50p 12633
04/07/2018 3.35p 3.50p 3.28p 3.35p 297075
03/07/2018 3.35p 3.35p 3.28p 3.35p 20494
02/07/2018 3.50p 3.80p 3.29p 3.35p 27278
29/06/2018 3.35p 3.50p 3.35p 3.50p 422808
28/06/2018 3.35p 3.50p 3.28p 3.35p 386411
27/06/2018 3.15p 3.49p 3.03p 3.35p 720230
26/06/2018 3.15p 3.29p 3.00p 3.15p 427274
25/06/2018 3.15p 3.30p 3.10p 3.15p 40758
22/06/2018 3.15p 3.39p 3.03p 3.15p 264852
21/06/2018 3.25p 3.25p 2.80p 3.15p 615086
20/06/2018 3.30p 3.30p 3.00p 3.10p 126303
19/06/2018 3.25p 3.25p 3.10p 3.25p 201309
18/06/2018 3.65p 3.65p 3.00p 3.25p 1330846
15/06/2018 3.65p 3.65p 3.30p 3.65p 202577
14/06/2018 3.85p 3.88p 3.30p 3.65p 318015
13/06/2018 3.85p 3.92p 3.50p 3.85p 114374
12/06/2018 3.85p 4.00p 3.55p 3.85p 213182
11/06/2018 3.85p 4.00p 3.55p 3.85p 167351
08/06/2018 3.85p 4.00p 3.85p 3.85p 65951
07/06/2018 3.85p 4.05p 3.83p 3.85p 193586
06/06/2018 3.85p 4.22p 3.83p 3.85p 126059
05/06/2018 4.10p 4.15p 3.75p 4.14p 754224
04/06/2018 3.75p 4.00p 3.50p 3.75p 411018
01/06/2018 3.25p 4.00p 3.25p 3.75p 2701734
31/05/2018 3.25p 3.35p 3.00p 3.25p 247526
30/05/2018 3.25p 3.25p 3.25p 3.25p 0
29/05/2018 3.25p 3.38p 3.25p 3.25p 246414
25/05/2018 3.25p 3.32p 3.00p 3.25p 622136
24/05/2018 3.25p 3.40p 3.00p 3.25p 190184
23/05/2018 3.25p 3.36p 3.25p 3.25p 15711
22/05/2018 3.25p 3.36p 3.25p 3.25p 44219
21/05/2018 3.25p 3.38p 3.20p 3.25p 199661
18/05/2018 3.25p 3.50p 3.18p 3.25p 157136
17/05/2018 3.50p 3.50p 3.00p 3.25p 452983
16/05/2018 3.50p 3.71p 3.00p 3.50p 241114
15/05/2018 3.75p 3.75p 3.17p 3.50p 362073
14/05/2018 3.75p 4.00p 3.50p 3.75p 527940
11/05/2018 3.75p 3.75p 3.53p 3.75p 165927
10/05/2018 3.75p 4.00p 3.50p 4.00p 560029
09/05/2018 4.00p 4.00p 3.60p 3.75p 194863
08/05/2018 4.00p 4.00p 3.70p 4.00p 2120704
04/05/2018 4.25p 4.25p 3.66p 4.00p 948667
03/05/2018 4.25p 4.25p 4.00p 4.25p 30326
02/05/2018 4.25p 4.25p 4.00p 4.25p 448771
01/05/2018 4.25p 4.31p 4.00p 4.25p 215679
30/04/2018 4.25p 4.33p 4.00p 4.25p 214359
27/04/2018 4.25p 4.40p 4.00p 4.25p 618683
26/04/2018 4.50p 4.75p 4.13p 4.25p 524248
25/04/2018 4.50p 4.80p 4.00p 4.25p 1364187
24/04/2018 4.50p 5.00p 4.28p 4.50p 819113
23/04/2018 4.50p 5.00p 4.25p 4.50p 345796
20/04/2018 4.50p 4.68p 4.30p 4.50p 37551
19/04/2018 4.50p 4.80p 4.25p 4.50p 208241
18/04/2018 4.50p 4.60p 4.26p 4.50p 219779
17/04/2018 5.25p 5.33p 4.50p 4.50p 699498
16/04/2018 4.75p 5.50p 4.60p 5.25p 464667
13/04/2018 4.75p 5.00p 4.63p 4.75p 118449
12/04/2018 5.00p 5.00p 4.35p 5.00p 999065
11/04/2018 5.00p 5.25p 4.68p 5.00p 40132
10/04/2018 5.00p 5.25p 4.68p 5.00p 48830
09/04/2018 5.25p 5.25p 4.60p 5.00p 538896
06/04/2018 5.25p 5.25p 5.00p 5.25p 66734
05/04/2018 5.25p 5.25p 5.00p 5.25p 153819
04/04/2018 5.25p 5.27p 4.50p 5.25p 496520
03/04/2018 5.25p 5.43p 5.00p 5.25p 448224
29/03/2018 5.25p 5.45p 5.21p 5.25p 108206
28/03/2018 5.25p 5.45p 5.00p 5.25p 11000
27/03/2018 6.00p 6.00p 5.00p 5.25p 1317950
26/03/2018 4.50p 6.40p 4.50p 6.00p 954721
23/03/2018 4.50p 5.00p 4.35p 4.50p 362533
22/03/2018 5.25p 5.25p 4.50p 4.50p 21858
21/03/2018 5.25p 5.25p 4.85p 5.25p 33672
20/03/2018 5.50p 5.50p 5.00p 5.50p 215355
19/03/2018 5.50p 5.75p 5.02p 5.50p 374416
16/03/2018 5.75p 6.40p 5.30p 5.50p 743691
15/03/2018 5.00p 6.40p 5.00p 5.75p 545222
14/03/2018 5.00p 5.35p 5.00p 5.00p 57374
13/03/2018 5.00p 5.40p 4.85p 5.00p 256774
12/03/2018 5.00p 5.40p 4.50p 5.00p 119517
09/03/2018 5.00p 5.40p 4.71p 5.00p 124070
08/03/2018 5.25p 5.45p 5.00p 5.00p 413652
07/03/2018 5.50p 5.50p 5.05p 5.25p 387198
06/03/2018 5.50p 5.50p 5.00p 5.50p 34270
05/03/2018 5.25p 6.00p 5.00p 5.50p 465223
02/03/2018 5.50p 5.50p 5.05p 5.50p 224478
01/03/2018 5.75p 5.75p 5.00p 5.50p 1298636
28/02/2018 6.00p 6.00p 5.50p 5.75p 150535
27/02/2018 6.00p 6.00p 5.52p 6.00p 38262
26/02/2018 6.00p 6.00p 5.58p 6.00p 55922
23/02/2018 6.00p 6.22p 5.63p 6.00p 286832
22/02/2018 5.50p 6.50p 5.50p 6.00p 1052327
21/02/2018 5.50p 5.95p 5.00p 5.50p 260045
20/02/2018 5.75p 5.75p 5.13p 5.50p 1457283
19/02/2018 5.50p 5.70p 5.25p 5.50p 107160
16/02/2018 5.50p 5.90p 5.22p 5.50p 662318
15/02/2018 5.50p 5.75p 5.25p 5.50p 127080
14/02/2018 5.75p 5.75p 5.13p 5.50p 406470
13/02/2018 5.75p 5.88p 5.14p 5.75p 20764
12/02/2018 5.50p 5.75p 4.65p 5.75p 232829
09/02/2018 5.50p 5.50p 4.80p 5.50p 654734
08/02/2018 5.75p 5.75p 5.13p 5.50p 171192
07/02/2018 5.75p 5.80p 5.10p 5.75p 99456
06/02/2018 5.50p 5.75p 5.00p 5.75p 1023028
05/02/2018 5.75p 5.96p 5.10p 5.96p 485261
02/02/2018 6.00p 6.40p 5.60p 5.75p 730385
01/02/2018 6.25p 6.25p 5.95p 6.00p 59835
31/01/2018 6.50p 6.70p 5.70p 6.25p 1157167
30/01/2018 6.50p 6.98p 6.25p 6.50p 493937
29/01/2018 6.25p 8.20p 6.00p 6.50p 1605351
26/01/2018 6.50p 6.50p 5.75p 6.50p 140581
25/01/2018 6.50p 6.93p 6.00p 6.50p 1414063
24/01/2018 6.50p 6.50p 5.63p 6.00p 628025
23/01/2018 5.50p 6.60p 5.22p 6.50p 1449804
22/01/2018 5.50p 5.60p 5.00p 5.50p 514335
19/01/2018 5.50p 5.85p 5.20p 5.50p 324702
18/01/2018 5.50p 5.84p 5.38p 5.50p 110367
17/01/2018 6.00p 6.32p 5.38p 5.50p 2474451
16/01/2018 5.75p 6.20p 5.55p 6.00p 269544
15/01/2018 6.00p 6.40p 5.30p 5.75p 1122394
12/01/2018 5.50p 5.90p 5.35p 5.50p 245223
11/01/2018 5.50p 6.00p 5.15p 5.50p 292233
10/01/2018 6.00p 6.30p 5.50p 5.50p 748510
09/01/2018 6.50p 6.50p 5.55p 6.50p 213322
08/01/2018 6.50p 6.50p 6.00p 6.50p 214737
05/01/2018 6.00p 6.70p 5.25p 6.50p 601297
04/01/2018 6.00p 6.70p 5.25p 6.00p 215120
03/01/2018 5.50p 6.49p 5.15p 6.00p 347724
02/01/2018 6.25p 6.50p 5.00p 5.50p 449369
29/12/2017 6.00p 6.70p 5.00p 6.25p 266307
28/12/2017 6.50p 6.80p 5.00p 6.00p 9541958
27/12/2017 7.00p 7.00p 6.00p 6.50p 124863
22/12/2017 7.00p 7.00p 6.00p 7.00p 140079
21/12/2017 6.50p 7.00p 6.04p 7.00p 20941
20/12/2017 7.00p 7.50p 6.02p 6.50p 164149
19/12/2017 7.00p 7.30p 6.50p 7.00p 237005
18/12/2017 7.50p 7.65p 6.00p 7.00p 254152
15/12/2017 8.00p 9.00p 7.00p 7.50p 126851
14/12/2017 8.00p 8.40p 8.00p 8.40p 8000
13/12/2017 8.00p 8.00p 7.00p 8.00p 132550
12/12/2017 8.00p 8.00p 6.90p 8.00p 152085
11/12/2017 7.00p 9.00p 6.20p 8.00p 583882
08/12/2017 9.00p 9.60p 8.00p 9.00p 289816
07/12/2017 9.00p 9.10p 8.20p 9.00p 32205
06/12/2017 7.50p 9.20p 7.30p 9.00p 113320
05/12/2017 9.00p 9.00p 7.25p 7.50p 20972
04/12/2017 9.00p 9.00p 8.10p 9.00p 2818
01/12/2017 9.00p 9.00p 7.50p 9.00p 74908
30/11/2017 8.00p 8.90p 7.25p 8.00p 153794
29/11/2017 7.50p 8.00p 6.35p 8.00p 485483
28/11/2017 7.50p 7.95p 7.50p 7.50p 3434
27/11/2017 9.00p 9.00p 7.50p 7.50p 15392
24/11/2017 9.00p 9.00p 8.00p 9.00p 12839

*Close Price adjusted for both dividends and splits