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 (%)
Nov 30, 2023 1.620 1.810 1.570 1.630 5,203,831 +0.09(+5.84%)
Nov 29, 2023 1.500 1.700 1.450 1.540 4,715,035 +0.11(+7.69%)
Nov 28, 2023 1.470 1.490 1.420 1.430 2,372,984 -0.08(-5.30%)
Nov 27, 2023 1.630 1.630 1.460 1.510 5,383,826 -0.12(-7.36%)
Nov 24, 2023 1.610 1.725 1.580 1.630 1,768,127 +0.04(+2.52%)
Nov 22, 2023 1.650 1.660 1.580 1.590 2,425,559 -0.03(-1.85%)
Nov 21, 2023 1.720 1.720 1.590 1.620 2,606,210 -0.09(-5.26%)
Nov 20, 2023 1.600 1.750 1.570 1.710 3,634,507 +0.11(+6.87%)
Nov 17, 2023 1.650 1.681 1.550 1.600 3,718,670 -0.06(-3.61%)
Nov 16, 2023 1.740 1.740 1.580 1.660 3,904,320 -0.03(-1.78%)
Nov 15, 2023 1.680 1.850 1.630 1.690 6,281,969 +0.05(+3.05%)
Nov 14, 2023 1.800 1.830 1.585 1.640 6,704,630 -0.11(-6.29%)
Nov 13, 2023 1.740 1.880 1.530 1.750 12,839,041 +0.25(+16.67%)
Nov 10, 2023 1.860 1.880 1.400 1.500 21,646,112 -0.57(-27.54%)
Nov 09, 2023 2.880 2.920 2.040 2.070 13,832,609 -1.28(-38.21%)
Nov 08, 2023 3.510 3.510 3.290 3.350 2,219,808 -0.14(-4.01%)
Nov 07, 2023 3.440 3.520 3.380 3.490 1,275,501 +0.03(+0.87%)
Nov 06, 2023 3.700 3.700 3.380 3.460 1,758,149 -0.10(-2.81%)
Nov 03, 2023 3.580 3.730 3.490 3.560 1,629,328 +0.13(+3.79%)
Nov 02, 2023 3.230 3.450 3.230 3.430 1,448,212 +0.26(+8.20%)
Nov 01, 2023 3.200 3.210 3.080 3.170 1,722,889 -0.04(-1.25%)
Oct 31, 2023 3.180 3.260 3.160 3.210 2,981,573 +0.03(+0.94%)
Oct 30, 2023 3.290 3.380 3.120 3.180 1,974,252 -0.03(-0.93%)
Oct 27, 2023 3.310 3.310 3.110 3.210 2,127,324 -0.03(-0.93%)
Oct 26, 2023 3.210 3.300 3.190 3.240 2,181,749 -0.05(-1.52%)
Oct 25, 2023 3.350 3.350 3.130 3.290 2,382,402 -0.12(-3.52%)
Oct 24, 2023 3.520 3.660 3.380 3.410 1,905,477 -0.08(-2.29%)
Oct 23, 2023 3.480 3.660 3.370 3.490 1,568,599 -0.03(-0.85%)
Oct 20, 2023 3.580 3.640 3.453 3.520 2,153,854 -0.22(-5.88%)
Oct 19, 2023 3.870 3.880 3.720 3.740 1,796,046 -0.16(-4.10%)
Oct 18, 2023 4.290 4.335 3.870 3.900 2,749,372 -0.35(-8.24%)
Oct 17, 2023 3.830 4.347 3.770 4.250 2,900,558 +0.42(+10.97%)
Oct 16, 2023 3.920 3.920 3.760 3.830 2,209,458 -0.08(-2.05%)
Oct 13, 2023 4.080 4.100 3.865 3.910 2,414,393 -0.17(-4.17%)
Oct 12, 2023 4.440 4.440 3.965 4.080 3,417,609 -0.26(-5.99%)
Oct 11, 2023 4.460 4.510 4.340 4.340 1,963,208 -0.11(-2.47%)
Oct 10, 2023 4.440 4.610 4.400 4.450 2,535,760 +0.03(+0.68%)
Oct 09, 2023 4.430 4.560 4.330 4.420 1,529,443 -0.16(-3.49%)
Oct 06, 2023 4.390 4.670 4.310 4.580 2,275,300 +0.14(+3.15%)
Oct 05, 2023 4.680 4.680 4.420 4.440 1,792,992 -0.27(-5.73%)
Oct 04, 2023 4.960 5.158 4.655 4.710 4,501,561 +0.13(+2.84%)
Oct 03, 2023 4.630 4.650 4.500 4.580 2,363,186 -0.13(-2.76%)
Oct 02, 2023 4.870 4.875 4.690 4.710 2,108,319 -0.18(-3.68%)
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%)
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.