Skip to main content

Freyr Battery Inc (NY: FREY )

0.9700 -0.0300 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.460 9.700 9.170 9.350 5,247,125 +0.27(+2.97%)
Jun 29, 2023 8.890 9.910 8.708 9.080 13,031,285 +1.53(+20.26%)
Jun 28, 2023 7.610 7.730 7.360 7.550 2,291,820 -0.13(-1.69%)
Jun 27, 2023 7.620 7.820 7.460 7.680 2,028,244 +0.41(+5.64%)
Jun 26, 2023 6.930 7.385 6.930 7.270 2,172,489 +0.25(+3.56%)
Jun 23, 2023 7.090 7.090 6.935 7.020 1,884,708 -0.17(-2.36%)
Jun 22, 2023 7.300 7.330 7.115 7.190 1,042,481 -0.20(-2.71%)
Jun 21, 2023 7.470 7.476 7.290 7.390 827,895 -0.08(-1.07%)
Jun 20, 2023 7.510 7.525 7.280 7.470 1,252,209 -0.08(-1.06%)
Jun 16, 2023 7.680 7.690 7.460 7.550 1,026,097 -0.13(-1.69%)
Jun 15, 2023 7.540 7.720 7.420 7.680 1,099,402 +0.10(+1.32%)
Jun 14, 2023 7.720 7.815 7.520 7.580 1,367,851 -0.09(-1.17%)
Jun 13, 2023 7.680 7.900 7.620 7.670 2,076,463 +0.08(+1.05%)
Jun 12, 2023 7.400 7.650 7.300 7.590 1,724,291 +0.20(+2.71%)
Jun 09, 2023 7.500 7.610 7.300 7.390 939,302 -0.13(-1.73%)
Jun 08, 2023 7.560 7.610 7.390 7.520 1,394,391 -0.07(-0.92%)
Jun 07, 2023 7.750 7.940 7.535 7.590 1,549,487 -0.08(-1.04%)
Jun 06, 2023 7.300 7.751 7.271 7.670 1,679,031 +0.35(+4.78%)
Jun 05, 2023 7.400 7.510 7.265 7.320 943,758 -0.15(-2.01%)
Jun 02, 2023 7.680 7.730 7.270 7.470 1,249,357 +0.03(+0.40%)
Jun 01, 2023 7.170 7.500 7.120 7.440 1,144,071 +0.22(+3.05%)
May 31, 2023 7.200 7.330 7.070 7.220 1,247,086 -0.14(-1.90%)
May 30, 2023 7.300 7.530 7.220 7.360 1,223,869 +0.10(+1.38%)
May 26, 2023 7.110 7.299 7.065 7.260 992,504 +0.10(+1.40%)
May 25, 2023 7.500 7.520 7.070 7.160 1,559,691 -0.31(-4.15%)
May 24, 2023 7.290 7.510 7.145 7.470 1,342,759 +0.01(+0.13%)
May 23, 2023 7.600 7.750 7.400 7.460 1,292,993 -0.09(-1.19%)
May 22, 2023 7.330 7.660 7.270 7.550 1,665,923 +0.36(+5.01%)
May 19, 2023 7.390 7.500 7.115 7.190 1,199,081 -0.13(-1.78%)
May 18, 2023 7.650 7.660 7.060 7.320 2,558,840 -0.32(-4.19%)
May 17, 2023 7.270 7.750 7.180 7.640 1,819,685 +0.43(+5.96%)
May 16, 2023 7.420 7.525 7.195 7.210 1,567,140 -0.26(-3.48%)
May 15, 2023 7.440 7.800 7.405 7.470 3,349,002 +0.10(+1.36%)
May 12, 2023 7.280 7.540 7.140 7.370 1,864,605 +0.14(+1.94%)
May 11, 2023 7.450 7.540 7.170 7.230 1,951,603 -0.29(-3.86%)
May 10, 2023 7.560 7.750 7.440 7.520 1,697,243 +0.10(+1.35%)
May 09, 2023 7.230 7.465 7.120 7.420 1,363,956 +0.01(+0.13%)
May 08, 2023 7.180 7.445 7.065 7.410 1,623,306 +0.34(+4.81%)
May 05, 2023 6.880 7.080 6.755 7.070 1,335,044 +0.34(+5.05%)
May 04, 2023 6.580 6.775 6.550 6.730 1,182,061 +0.14(+2.12%)
May 03, 2023 6.440 6.720 6.260 6.590 2,074,366 +0.13(+2.01%)
May 02, 2023 6.650 6.660 6.200 6.460 3,437,658 -0.26(-3.87%)
May 01, 2023 7.030 7.100 6.675 6.720 1,841,003 -0.35(-4.95%)
Apr 28, 2023 6.920 7.100 6.770 7.070 2,356,348 +0.12(+1.73%)
Apr 27, 2023 6.970 7.150 6.880 6.950 1,510,995 +0.05(+0.72%)
Apr 26, 2023 6.920 7.040 6.765 6.900 1,938,654 +0.00(+0.00%)
Apr 25, 2023 7.270 7.280 6.815 6.900 2,128,345 -0.49(-6.63%)
Apr 24, 2023 7.310 7.420 7.210 7.390 1,288,617 +0.01(+0.14%)
Apr 21, 2023 7.300 7.380 7.150 7.380 1,718,686 +0.13(+1.79%)
Apr 20, 2023 7.390 7.430 7.110 7.250 2,121,513 -0.33(-4.35%)
Apr 19, 2023 7.420 7.647 7.290 7.580 2,189,406 +0.09(+1.20%)
Apr 18, 2023 7.900 7.900 7.440 7.490 2,932,046 -0.37(-4.71%)
Apr 17, 2023 8.270 8.270 7.700 7.860 4,647,513 -0.40(-4.84%)
Apr 14, 2023 8.390 8.390 8.070 8.260 1,707,001 -0.09(-1.08%)
Apr 13, 2023 8.430 8.575 8.320 8.350 1,870,242 -0.08(-0.95%)
Apr 12, 2023 8.590 8.800 8.400 8.430 3,895,275 +0.00(+0.00%)
Apr 11, 2023 7.780 8.450 7.750 8.430 4,394,059 +0.71(+9.20%)
Apr 10, 2023 7.620 7.785 7.564 7.720 1,420,515 +0.01(+0.13%)
Apr 06, 2023 7.920 7.960 7.625 7.710 1,946,862 -0.21(-2.65%)
Apr 05, 2023 8.250 8.250 7.800 7.920 1,927,686 -0.31(-3.77%)
Apr 04, 2023 8.700 8.740 8.160 8.230 1,694,137 -0.37(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.