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
21/06/2019 0.55p 0.58p 0.53p 0.55p 850000
20/06/2019 0.55p 0.58p 0.53p 0.55p 1708416
19/06/2019 0.55p 0.58p 0.55p 0.55p 669252
18/06/2019 0.53p 0.60p 0.46p 0.55p 1459648
17/06/2019 0.53p 0.60p 0.46p 0.53p 1843484
14/06/2019 0.50p 0.55p 0.50p 0.53p 2336934
13/06/2019 0.43p 0.53p 0.43p 0.50p 2685140
12/06/2019 0.40p 0.45p 0.38p 0.43p 5351688
11/06/2019 0.45p 0.45p 0.38p 0.40p 679599
10/06/2019 0.40p 0.45p 0.37p 0.45p 3799368
07/06/2019 0.40p 0.45p 0.37p 0.40p 3039659
06/06/2019 0.43p 0.43p 0.36p 0.40p 394247
05/06/2019 0.43p 0.43p 0.40p 0.43p 398825
04/06/2019 0.43p 0.45p 0.35p 0.43p 1180017
03/06/2019 0.43p 0.45p 0.40p 0.43p 3500
31/05/2019 0.43p 0.43p 0.43p 0.43p 0
30/05/2019 0.43p 0.43p 0.43p 0.43p 0
29/05/2019 0.43p 0.43p 0.40p 0.43p 173014
28/05/2019 0.43p 0.43p 0.43p 0.43p 203594
27/05/2019 0.48p 0.48p 0.40p 0.43p 1584555
24/05/2019 0.48p 0.48p 0.40p 0.43p 1584555
23/05/2019 0.50p 0.50p 0.43p 0.48p 911943
22/05/2019 0.53p 0.53p 0.45p 0.50p 392252
21/05/2019 0.48p 0.55p 0.43p 0.53p 2280195
20/05/2019 0.45p 0.53p 0.45p 0.48p 223344
17/05/2019 0.45p 0.47p 0.41p 0.45p 2668143
16/05/2019 0.45p 0.48p 0.41p 0.45p 5826
15/05/2019 0.45p 0.48p 0.40p 0.45p 731500
14/05/2019 0.45p 0.45p 0.45p 0.45p 0
13/05/2019 0.43p 0.45p 0.40p 0.45p 1677736
10/05/2019 0.40p 0.40p 0.38p 0.40p 2513
09/05/2019 0.40p 0.40p 0.38p 0.40p 124132
08/05/2019 0.40p 0.44p 0.38p 0.40p 269333
07/05/2019 0.40p 0.43p 0.38p 0.40p 73685
06/05/2019 0.38p 0.43p 0.38p 0.40p 2438438
03/05/2019 0.38p 0.43p 0.38p 0.40p 2438438
02/05/2019 0.43p 0.44p 0.35p 0.38p 3388102
01/05/2019 0.43p 0.43p 0.43p 0.43p 0
30/04/2019 0.48p 0.48p 0.43p 0.43p 360692
29/04/2019 0.48p 0.48p 0.42p 0.48p 14240
26/04/2019 0.48p 0.48p 0.48p 0.48p 0
25/04/2019 0.48p 0.48p 0.48p 0.48p 0
24/04/2019 0.48p 0.48p 0.48p 0.48p 0
23/04/2019 0.48p 0.52p 0.45p 0.48p 617728
22/04/2019 0.48p 0.51p 0.48p 0.48p 150000
19/04/2019 0.48p 0.51p 0.48p 0.48p 150000
18/04/2019 0.48p 0.51p 0.48p 0.48p 150000
17/04/2019 0.48p 0.55p 0.43p 0.48p 42137
16/04/2019 0.48p 0.51p 0.43p 0.48p 58889
15/04/2019 0.45p 0.52p 0.45p 0.48p 609729
12/04/2019 0.45p 0.52p 0.42p 0.45p 1042555
11/04/2019 0.45p 0.48p 0.45p 0.45p 143844
10/04/2019 0.45p 0.50p 0.42p 0.45p 268090
09/04/2019 0.45p 0.50p 0.42p 0.45p 1121376
08/04/2019 0.45p 0.48p 0.45p 0.45p 20500
05/04/2019 0.45p 0.45p 0.40p 0.45p 143500
04/04/2019 0.45p 0.45p 0.41p 0.45p 30465
03/04/2019 0.40p 0.50p 0.30p 0.43p 1899224
02/04/2019 0.40p 0.40p 0.40p 0.40p 0
01/04/2019 0.40p 0.44p 0.37p 0.40p 225000
29/03/2019 0.40p 0.45p 0.40p 0.40p 2899988
28/03/2019 0.45p 0.45p 0.36p 0.40p 438609
27/03/2019 0.45p 0.45p 0.40p 0.45p 224915
26/03/2019 0.45p 0.45p 0.40p 0.45p 1600
25/03/2019 0.45p 0.45p 0.34p 0.45p 254148
22/03/2019 0.45p 0.45p 0.40p 0.45p 1121
21/03/2019 0.45p 0.48p 0.40p 0.45p 336046
20/03/2019 0.45p 0.45p 0.42p 0.45p 484085
19/03/2019 0.45p 0.48p 0.41p 0.45p 307236
18/03/2019 0.45p 0.45p 0.45p 0.45p 750000
15/03/2019 0.45p 0.45p 0.40p 0.45p 496561
14/03/2019 0.45p 0.45p 0.45p 0.45p 0
13/03/2019 0.45p 0.45p 0.45p 0.45p 0
12/03/2019 0.45p 0.45p 0.44p 0.45p 227586
11/03/2019 0.45p 0.45p 0.40p 0.45p 2190219
08/03/2019 0.50p 0.50p 0.40p 0.45p 2223758
07/03/2019 0.50p 0.55p 0.42p 0.50p 3944881
06/03/2019 0.45p 0.54p 0.43p 0.50p 1802000
05/03/2019 0.48p 0.48p 0.40p 0.45p 1006800
04/03/2019 0.45p 0.48p 0.43p 0.45p 177599
01/03/2019 0.45p 0.48p 0.42p 0.45p 402631
28/02/2019 0.45p 0.47p 0.42p 0.45p 411500
27/02/2019 0.50p 0.50p 0.41p 0.45p 964100
26/02/2019 0.48p 0.50p 0.45p 0.50p 39000
25/02/2019 0.48p 0.48p 0.45p 0.48p 1197704
22/02/2019 0.50p 0.50p 0.45p 0.48p 4133100
21/02/2019 0.60p 0.60p 0.45p 0.50p 1419267
20/02/2019 0.63p 0.67p 0.50p 0.60p 2089580
19/02/2019 0.63p 0.70p 0.50p 0.63p 3949540
18/02/2019 0.65p 0.95p 0.50p 0.64p 3934099
15/02/2019 1.35p 1.35p 1.35p 1.35p 0
14/02/2019 1.35p 1.35p 1.35p 1.35p 0
13/02/2019 1.35p 1.35p 1.35p 1.35p 0
12/02/2019 1.35p 1.35p 1.35p 1.35p 0
11/02/2019 1.35p 1.35p 1.35p 1.35p 0
08/02/2019 1.35p 1.35p 1.35p 1.35p 0
07/02/2019 1.35p 1.35p 1.35p 1.35p 0
06/02/2019 1.35p 1.35p 1.35p 1.35p 0
05/02/2019 1.35p 1.35p 1.35p 1.35p 0
04/02/2019 1.35p 1.35p 1.35p 1.35p 0
01/02/2019 1.35p 1.35p 1.35p 1.35p 0
31/01/2019 1.35p 1.35p 1.35p 1.35p 0
30/01/2019 1.35p 1.35p 1.35p 1.35p 0
29/01/2019 1.35p 1.35p 1.35p 1.35p 0
28/01/2019 1.35p 1.35p 1.35p 1.35p 0
25/01/2019 1.35p 1.35p 1.35p 1.35p 0
24/01/2019 1.35p 1.35p 1.35p 1.35p 0
23/01/2019 1.35p 1.35p 1.35p 1.35p 0
22/01/2019 1.35p 1.35p 1.35p 1.35p 0
21/01/2019 1.35p 1.35p 1.35p 1.35p 0
18/01/2019 1.35p 1.35p 1.35p 1.35p 0
17/01/2019 1.35p 1.35p 1.35p 1.35p 0
16/01/2019 1.35p 1.35p 1.35p 1.35p 0
15/01/2019 1.35p 1.35p 1.35p 1.35p 0
14/01/2019 1.35p 1.35p 1.35p 1.35p 0
11/01/2019 1.35p 1.35p 1.35p 1.35p 0
10/01/2019 1.35p 1.35p 1.35p 1.35p 0
09/01/2019 1.35p 1.35p 1.35p 1.35p 0
08/01/2019 1.35p 1.35p 1.35p 1.35p 0
07/01/2019 1.35p 1.35p 1.35p 1.35p 0
04/01/2019 1.35p 1.35p 1.35p 1.35p 0
03/01/2019 1.35p 1.35p 1.35p 1.35p 0
02/01/2019 1.35p 1.35p 1.35p 1.35p 0
31/12/2018 1.35p 1.35p 1.35p 1.35p 0
28/12/2018 1.35p 1.35p 1.35p 1.35p 0
27/12/2018 1.35p 1.35p 1.35p 1.35p 0
24/12/2018 1.35p 1.35p 1.35p 1.35p 0
21/12/2018 1.35p 1.35p 1.35p 1.35p 0
20/12/2018 1.35p 1.35p 1.35p 1.35p 0
19/12/2018 1.35p 1.35p 1.35p 1.35p 0
18/12/2018 1.35p 1.35p 1.35p 1.35p 0
17/12/2018 1.35p 1.35p 1.35p 1.35p 0
14/12/2018 1.35p 1.35p 1.35p 1.35p 0
13/12/2018 1.35p 1.35p 1.35p 1.35p 0
12/12/2018 1.35p 1.35p 1.35p 1.35p 0
11/12/2018 1.35p 1.40p 1.30p 1.35p 0
10/12/2018 1.35p 1.45p 1.35p 1.35p 172
07/12/2018 1.65p 1.65p 1.20p 1.35p 1014948
06/12/2018 1.65p 1.65p 1.60p 1.65p 22630
05/12/2018 1.70p 1.70p 1.60p 1.65p 13054
04/12/2018 1.85p 1.89p 1.60p 1.70p 319992
03/12/2018 1.85p 1.85p 1.85p 1.85p 0
30/11/2018 1.85p 1.85p 1.60p 1.85p 13601
29/11/2018 1.85p 1.85p 1.60p 1.85p 18500
28/11/2018 1.85p 1.88p 1.70p 1.85p 3843
27/11/2018 1.85p 1.85p 1.60p 1.85p 10650
26/11/2018 1.90p 1.90p 1.68p 1.85p 213622
23/11/2018 1.90p 1.90p 1.82p 1.90p 18655
22/11/2018 1.95p 1.95p 1.90p 1.90p 26316
21/11/2018 1.95p 2.04p 1.80p 1.95p 614258
20/11/2018 1.90p 2.05p 1.90p 1.95p 125000
19/11/2018 2.00p 2.00p 1.80p 1.90p 50085
16/11/2018 2.00p 2.13p 1.90p 2.00p 26931
15/11/2018 2.15p 2.15p 1.80p 2.00p 855500
14/11/2018 2.15p 2.15p 2.00p 2.15p 35123
13/11/2018 2.15p 2.15p 2.15p 2.15p 11713
12/11/2018 2.15p 2.25p 2.00p 2.15p 142796
09/11/2018 2.15p 2.25p 2.15p 2.15p 6524
08/11/2018 2.15p 2.30p 2.15p 2.15p 38760
07/11/2018 2.15p 2.30p 2.15p 2.15p 10440
06/11/2018 2.15p 2.15p 2.15p 2.15p 0
05/11/2018 2.15p 2.15p 2.15p 2.15p 0
02/11/2018 2.30p 2.30p 2.00p 2.15p 1130353
01/11/2018 2.30p 2.30p 2.14p 2.30p 259000
31/10/2018 2.30p 2.50p 2.14p 2.30p 47650
30/10/2018 2.38p 2.38p 2.20p 2.30p 95500
29/10/2018 2.38p 2.38p 2.25p 2.38p 1136
26/10/2018 2.40p 2.50p 2.30p 2.38p 310830
25/10/2018 2.40p 2.40p 2.40p 2.40p 0
24/10/2018 2.40p 2.40p 2.33p 2.40p 782
23/10/2018 2.40p 2.40p 2.30p 2.40p 149647
22/10/2018 2.40p 2.50p 2.30p 2.40p 18219
19/10/2018 2.40p 2.50p 2.30p 2.40p 78902
18/10/2018 2.10p 2.50p 2.10p 2.45p 902267
17/10/2018 2.00p 2.20p 1.83p 2.10p 254403
16/10/2018 1.85p 2.00p 1.83p 2.00p 110342
15/10/2018 1.85p 1.85p 1.80p 1.85p 59295
12/10/2018 1.75p 2.00p 1.63p 1.85p 235059
11/10/2018 2.03p 2.10p 1.63p 1.75p 309680
10/10/2018 2.03p 2.12p 1.80p 2.03p 42735
09/10/2018 2.13p 2.13p 1.80p 2.03p 91160
08/10/2018 2.13p 2.15p 2.00p 2.13p 13001
05/10/2018 2.15p 2.18p 2.00p 2.13p 180615
04/10/2018 2.15p 2.25p 2.00p 2.15p 464046
03/10/2018 2.33p 2.33p 2.13p 2.28p 111728
02/10/2018 2.33p 2.33p 2.25p 2.33p 8580
01/10/2018 2.33p 2.33p 2.25p 2.33p 723
28/09/2018 2.33p 2.33p 2.25p 2.33p 21318
27/09/2018 2.33p 2.33p 2.28p 2.33p 124457
26/09/2018 2.38p 2.40p 2.30p 2.33p 269571
25/09/2018 2.38p 2.50p 2.38p 2.38p 80871
24/09/2018 2.25p 2.50p 2.25p 2.38p 352696
21/09/2018 2.25p 2.38p 2.25p 2.25p 0
20/09/2018 2.75p 3.00p 2.30p 2.38p 184888
19/09/2018 2.75p 2.75p 2.50p 2.75p 32081
18/09/2018 2.75p 2.75p 2.75p 2.75p 0
17/09/2018 2.75p 2.75p 2.25p 2.75p 39909
14/09/2018 2.75p 2.75p 2.75p 2.75p 0
13/09/2018 2.75p 2.75p 2.75p 2.75p 0
12/09/2018 2.75p 2.75p 2.50p 2.75p 43972

*Close Price adjusted for both dividends and splits