Skip to main content

Freyr Battery Inc (NY: FREY )

1.570 -0.090 (-5.42%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1.640 1.810 1.620 1.660 1,796,489 +0.00(+0.00%)
Dec 11, 2024 1.700 1.710 1.580 1.660 2,212,951 -0.04(-2.35%)
Dec 10, 2024 1.760 1.845 1.690 1.700 1,263,481 -0.10(-5.56%)
Dec 09, 2024 1.730 1.920 1.700 1.800 1,763,184 +0.10(+5.88%)
Dec 06, 2024 1.710 1.790 1.660 1.700 1,351,396 -0.02(-1.16%)
Dec 05, 2024 1.830 1.860 1.700 1.720 2,296,466 -0.11(-6.01%)
Dec 04, 2024 1.940 1.950 1.820 1.830 1,773,527 -0.13(-6.63%)
Dec 03, 2024 2.020 2.040 1.850 1.960 3,480,617 -0.08(-3.92%)
Dec 02, 2024 2.090 2.170 2.025 2.040 1,685,626 -0.03(-1.45%)
Nov 29, 2024 2.100 2.190 2.050 2.070 994,000 -0.07(-3.27%)
Nov 27, 2024 2.150 2.210 2.030 2.140 1,828,113 -0.01(-0.47%)
Nov 26, 2024 2.200 2.290 2.143 2.150 1,493,124 -0.08(-3.59%)
Nov 25, 2024 2.270 2.290 2.010 2.230 5,338,320 -0.22(-8.98%)
Nov 22, 2024 2.580 2.630 2.410 2.450 3,672,300 -0.08(-3.16%)
Nov 21, 2024 2.220 2.660 2.220 2.530 7,965,741 +0.33(+15.00%)
Nov 20, 2024 2.260 2.345 2.170 2.200 2,895,346 -0.08(-3.51%)
Nov 19, 2024 2.150 2.400 2.110 2.280 3,607,533 +0.12(+5.56%)
Nov 18, 2024 2.160 2.250 2.100 2.160 1,778,238 +0.06(+2.86%)
Nov 15, 2024 2.300 2.310 2.070 2.100 3,103,859 -0.20(-8.70%)
Nov 14, 2024 2.170 2.435 2.140 2.300 7,390,059 +0.20(+9.52%)
Nov 13, 2024 2.100 2.350 2.060 2.100 3,456,369 -0.04(-1.87%)
Nov 12, 2024 2.210 2.400 2.060 2.140 5,126,745 -0.18(-7.76%)
Nov 11, 2024 1.970 2.320 1.880 2.320 4,610,203 +0.27(+13.17%)
Nov 08, 2024 2.230 2.300 1.810 2.050 8,017,605 -0.30(-12.77%)
Nov 07, 2024 1.850 2.400 1.810 2.350 24,838,066 +0.60(+34.29%)
Nov 06, 2024 1.300 1.800 1.180 1.750 44,758,404 +0.70(+66.67%)
Nov 05, 2024 1.040 1.060 1.000 1.050 1,082,334 +0.02(+1.94%)
Nov 04, 2024 1.000 1.030 1.000 1.030 828,055 +0.05(+5.07%)
Nov 01, 2024 0.9800 1.010 0.9653 0.9803 636,995 +0.01(+1.06%)
Oct 31, 2024 1.000 1.011 0.9513 0.9700 2,434,247 -0.03(-3.00%)
Oct 30, 2024 1.010 1.030 1.000 1.000 834,417 -0.02(-1.96%)
Oct 29, 2024 1.050 1.055 1.010 1.020 620,159 -0.03(-2.86%)
Oct 28, 2024 1.030 1.070 1.020 1.050 979,845 +0.03(+2.94%)
Oct 25, 2024 1.020 1.070 1.000 1.020 2,385,833 +0.01(+0.99%)
Oct 24, 2024 1.100 1.240 1.010 1.010 11,512,782 +0.00(+0.00%)
Oct 23, 2024 1.030 1.035 0.9700 1.010 1,353,183 -0.03(-2.88%)
Oct 22, 2024 1.070 1.075 1.020 1.040 599,497 -0.04(-3.70%)
Oct 21, 2024 1.040 1.090 1.040 1.080 547,308 +0.03(+2.86%)
Oct 18, 2024 1.010 1.080 1.010 1.050 668,224 +0.03(+2.94%)
Oct 17, 2024 1.080 1.080 1.020 1.020 535,701 -0.05(-4.67%)
Oct 16, 2024 1.010 1.070 1.000 1.070 718,704 +0.05(+4.90%)
Oct 15, 2024 1.000 1.020 0.9900 1.020 431,737 +0.01(+0.99%)
Oct 14, 2024 1.000 1.020 1.000 1.010 561,320 -0.01(-0.98%)
Oct 11, 2024 0.9600 1.020 0.9500 1.020 826,012 +0.06(+5.91%)
Oct 10, 2024 0.9500 0.9735 0.9330 0.9631 998,349 +0.01(+1.35%)
Oct 09, 2024 0.9700 0.9988 0.9501 0.9503 718,478 -0.01(-1.53%)
Oct 08, 2024 1.020 1.030 0.9612 0.9651 1,132,414 -0.06(-6.30%)
Oct 07, 2024 0.9800 1.040 0.9800 1.030 882,425 +0.03(+3.00%)
Oct 04, 2024 0.9783 1.020 0.9707 1.000 682,207 +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%)
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.