Skip to main content

Freyr Battery Inc (NY: FREY )

1.680 +0.030 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.080 5.097 4.835 4.890 2,070,385 -0.12(-2.40%)
Sep 28, 2023 5.080 5.135 4.915 5.010 1,676,410 -0.06(-1.18%)
Sep 27, 2023 5.070 5.350 5.050 5.070 2,047,230 +0.07(+1.40%)
Sep 26, 2023 5.010 5.170 4.980 5.000 1,430,476 -0.13(-2.53%)
Sep 25, 2023 5.080 5.270 5.130 5.130 1,240,707 +0.02(+0.39%)
Sep 22, 2023 5.060 5.320 5.060 5.110 2,016,713 +0.11(+2.20%)
Sep 21, 2023 5.190 5.265 5.000 5.000 1,890,223 -0.27(-5.12%)
Sep 20, 2023 5.510 5.539 5.250 5.270 2,484,481 -0.21(-3.83%)
Sep 19, 2023 5.330 5.580 5.110 5.480 2,592,070 -0.04(-0.72%)
Sep 18, 2023 5.700 5.720 5.500 5.520 1,445,306 -0.19(-3.33%)
Sep 15, 2023 5.750 5.790 5.510 5.710 2,414,328 -0.08(-1.38%)
Sep 14, 2023 5.830 5.950 5.770 5.790 2,160,167 -0.04(-0.69%)
Sep 13, 2023 6.130 6.130 5.665 5.830 3,110,200 -0.31(-5.05%)
Sep 12, 2023 6.050 6.180 6.010 6.140 1,006,686 +0.07(+1.15%)
Sep 11, 2023 6.300 6.310 6.065 6.070 1,350,367 -0.12(-1.94%)
Sep 08, 2023 6.340 6.401 6.140 6.190 1,238,219 -0.16(-2.52%)
Sep 07, 2023 6.350 6.410 6.210 6.350 1,011,021 -0.13(-2.01%)
Sep 06, 2023 6.400 6.570 6.350 6.480 1,353,072 +0.11(+1.73%)
Sep 05, 2023 6.170 6.380 6.120 6.370 1,165,448 +0.12(+1.92%)
Sep 01, 2023 6.310 6.360 6.090 6.250 1,319,489 +0.02(+0.32%)
Aug 31, 2023 6.400 6.420 6.200 6.230 1,683,752 -0.19(-2.96%)
Aug 30, 2023 6.570 6.610 6.360 6.420 916,453 -0.11(-1.68%)
Aug 29, 2023 6.310 6.540 6.200 6.530 1,167,158 +0.18(+2.83%)
Aug 28, 2023 6.350 6.450 6.290 6.350 649,132 +0.00(+0.00%)
Aug 25, 2023 6.240 6.450 6.210 6.350 1,485,891 +0.16(+2.58%)
Aug 24, 2023 6.490 6.490 6.095 6.190 1,560,919 -0.16(-2.52%)
Aug 23, 2023 6.550 6.590 6.330 6.350 1,546,822 -0.19(-2.91%)
Aug 22, 2023 6.800 6.875 6.490 6.540 1,956,422 -0.23(-3.40%)
Aug 21, 2023 6.750 6.890 6.650 6.770 1,989,980 +0.22(+3.36%)
Aug 18, 2023 6.310 6.585 6.210 6.550 1,602,910 +0.23(+3.64%)
Aug 17, 2023 6.750 6.750 6.080 6.320 4,629,006 -0.59(-8.54%)
Aug 16, 2023 7.290 7.320 6.720 6.910 2,928,384 -0.36(-4.95%)
Aug 15, 2023 7.890 7.890 7.250 7.270 2,256,443 -0.65(-8.21%)
Aug 14, 2023 7.550 7.970 7.410 7.920 2,278,343 +0.31(+4.07%)
Aug 11, 2023 7.510 7.830 7.475 7.610 2,433,077 -0.12(-1.55%)
Aug 10, 2023 7.790 7.920 7.300 7.730 4,680,421 +0.12(+1.58%)
Aug 09, 2023 7.810 7.840 7.580 7.610 1,629,138 -0.19(-2.44%)
Aug 08, 2023 7.700 7.830 7.570 7.800 1,154,702 +0.02(+0.26%)
Aug 07, 2023 7.920 7.950 7.700 7.780 1,808,518 -0.12(-1.52%)
Aug 04, 2023 8.270 8.275 7.900 7.900 1,325,455 -0.25(-3.07%)
Aug 03, 2023 8.000 8.240 7.970 8.150 1,473,819 +0.14(+1.75%)
Aug 02, 2023 8.120 8.160 7.800 8.010 1,515,326 -0.29(-3.49%)
Aug 01, 2023 8.330 8.380 8.150 8.300 932,000 -0.12(-1.43%)
Jul 31, 2023 8.310 8.530 8.265 8.420 1,287,505 +0.14(+1.69%)
Jul 28, 2023 8.220 8.350 8.110 8.280 1,054,972 +0.23(+2.86%)
Jul 27, 2023 8.290 8.480 8.021 8.050 2,274,075 -0.09(-1.11%)
Jul 26, 2023 7.800 8.175 7.720 8.140 1,239,969 +0.31(+3.96%)
Jul 25, 2023 8.050 8.140 7.820 7.830 1,795,837 -0.34(-4.16%)
Jul 24, 2023 8.300 8.490 8.110 8.170 1,227,748 -0.13(-1.57%)
Jul 21, 2023 8.090 8.380 8.060 8.300 2,049,748 +0.16(+1.97%)
Jul 20, 2023 8.320 8.370 8.090 8.140 1,804,827 -0.09(-1.09%)
Jul 19, 2023 8.900 9.040 8.065 8.230 5,012,033 -0.66(-7.42%)
Jul 18, 2023 8.950 9.450 8.800 8.890 5,512,023 -0.72(-7.49%)
Jul 17, 2023 9.350 9.750 9.270 9.610 1,352,348 +0.28(+3.00%)
Jul 14, 2023 9.960 10.06 9.245 9.330 2,253,281 -0.52(-5.28%)
Jul 13, 2023 9.560 10.10 9.530 9.850 4,365,103 +0.27(+2.82%)
Jul 12, 2023 9.900 9.950 9.492 9.580 1,305,742 -0.11(-1.14%)
Jul 11, 2023 9.730 9.885 9.503 9.690 1,806,159 +0.08(+0.83%)
Jul 10, 2023 9.000 9.630 8.980 9.610 2,170,735 +0.68(+7.61%)
Jul 07, 2023 8.600 9.280 8.600 8.930 2,202,323 +0.23(+2.64%)
Jul 06, 2023 9.030 9.100 8.300 8.700 3,277,136 -0.43(-4.71%)
Jul 05, 2023 9.330 9.380 8.870 9.130 3,611,381 -0.61(-6.26%)
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.