Freyr Battery Inc (NY: FREY )

1.000 +0.037 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.9800 1.020 0.9707 1.000 682,258 +0.04(+3.83%)
Oct 03, 2024 1.000 1.010 0.9500 0.9631 1,307,678 -0.06(-5.58%)
Oct 02, 2024 0.9700 1.030 0.9698 1.020 1,091,197 +0.05(+5.33%)
Oct 01, 2024 1.000 1.020 0.9600 0.9684 2,088,358 -0.00(-0.18%)
Sep 30, 2024 1.090 1.105 0.9500 0.9701 2,806,831 -0.12(-11.00%)
Sep 27, 2024 1.070 1.100 1.050 1.090 3,036,027 +0.04(+3.81%)
Sep 26, 2024 1.000 1.070 1.000 1.050 1,052,035 +0.04(+3.96%)
Sep 25, 2024 1.010 1.040 0.9658 1.010 2,179,281 +0.00(+0.00%)
Sep 24, 2024 0.9800 1.050 0.9750 1.010 1,122,636 +0.02(+1.66%)
Sep 23, 2024 0.9948 1.010 0.9104 0.9935 2,490,868 -0.02(-1.63%)
Sep 20, 2024 1.080 1.080 1.010 1.010 1,442,954 -0.11(-9.82%)
Sep 19, 2024 1.110 1.130 1.090 1.120 508,038 +0.03(+2.75%)
Sep 18, 2024 1.080 1.150 1.020 1.090 907,584 +0.01(+0.93%)
Sep 17, 2024 1.030 1.110 1.030 1.080 736,456 +0.05(+4.85%)
Sep 16, 2024 0.9900 1.040 0.9800 1.030 1,452,408 +0.02(+1.98%)
Sep 13, 2024 1.050 1.070 0.9716 1.010 1,575,902 -0.01(-0.98%)
Sep 12, 2024 1.050 1.065 1.010 1.020 717,461 -0.04(-3.77%)
Sep 11, 2024 1.030 1.090 1.010 1.060 697,272 +0.03(+2.91%)
Sep 10, 2024 0.9900 1.040 0.9750 1.030 1,186,898 +0.03(+3.00%)
Sep 09, 2024 1.040 1.060 0.9646 1.000 1,664,433 -0.05(-4.76%)
Sep 06, 2024 1.120 1.120 1.040 1.050 1,012,618 -0.05(-4.55%)
Sep 05, 2024 1.130 1.145 1.090 1.100 956,283 -0.05(-4.35%)
Sep 04, 2024 1.160 1.215 1.130 1.150 666,937 +0.02(+1.77%)
Sep 03, 2024 1.220 1.220 1.130 1.130 1,718,567 -0.10(-8.13%)
Aug 30, 2024 1.260 1.270 1.220 1.230 540,754 -0.04(-3.15%)
Aug 29, 2024 1.230 1.320 1.230 1.270 538,286 +0.04(+3.25%)
Aug 28, 2024 1.230 1.260 1.220 1.230 440,948 -0.04(-3.15%)
Aug 27, 2024 1.280 1.280 1.220 1.270 476,349 -0.02(-1.55%)
Aug 26, 2024 1.330 1.350 1.264 1.290 686,039 -0.04(-3.01%)
Aug 23, 2024 1.220 1.340 1.220 1.330 1,442,267 +0.11(+9.02%)
Aug 22, 2024 1.290 1.290 1.220 1.220 766,187 -0.07(-5.43%)
Aug 21, 2024 1.270 1.290 1.230 1.290 646,421 +0.06(+4.88%)
Aug 20, 2024 1.280 1.300 1.210 1.230 555,503 -0.06(-4.65%)
Aug 19, 2024 1.220 1.300 1.200 1.290 1,035,819 +0.07(+5.74%)
Aug 16, 2024 1.210 1.238 1.200 1.220 749,561 -0.01(-0.81%)
Aug 15, 2024 1.250 1.280 1.210 1.230 1,017,136 +0.01(+0.82%)
Aug 14, 2024 1.280 1.315 1.210 1.220 900,771 -0.07(-5.43%)
Aug 13, 2024 1.150 1.300 1.120 1.290 1,861,575 +0.15(+13.16%)
Aug 12, 2024 1.170 1.170 1.100 1.140 1,778,200 -0.04(-3.39%)
Aug 09, 2024 1.350 1.350 1.130 1.180 2,598,551 -0.09(-7.09%)
Aug 08, 2024 1.270 1.310 1.240 1.270 1,961,760 +0.01(+0.79%)
Aug 07, 2024 1.440 1.450 1.240 1.260 2,377,504 -0.13(-9.35%)
Aug 06, 2024 1.490 1.510 1.330 1.390 2,277,747 -0.08(-5.44%)
Aug 05, 2024 1.460 1.518 1.350 1.470 1,488,906 -0.08(-5.16%)
Aug 02, 2024 1.660 1.660 1.530 1.550 1,978,018 -0.12(-7.19%)
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.