Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.070 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.930 1.940 1.841 1.940 160,949 +0.11(+6.01%)
Oct 30, 2023 1.900 1.950 1.810 1.830 114,181 -0.10(-4.97%)
Oct 27, 2023 2.000 2.056 1.917 1.926 26,516 -0.08(-3.92%)
Oct 26, 2023 2.000 2.050 1.950 2.004 73,932 +0.00(+0.22%)
Oct 25, 2023 2.140 2.140 2.000 2.000 84,411 -0.07(-3.38%)
Oct 24, 2023 2.050 2.140 2.040 2.070 40,256 +0.04(+1.97%)
Oct 23, 2023 2.070 2.070 2.030 2.030 52,710 -0.08(-3.79%)
Oct 20, 2023 2.190 2.190 2.020 2.110 25,789 -0.03(-1.40%)
Oct 19, 2023 2.100 2.217 2.100 2.140 39,282 +0.00(+0.00%)
Oct 18, 2023 2.460 2.560 2.100 2.140 125,372 -0.20(-8.55%)
Oct 17, 2023 2.059 2.350 2.059 2.340 90,700 +0.27(+13.04%)
Oct 16, 2023 2.090 2.090 2.050 2.070 36,358 +0.03(+1.47%)
Oct 13, 2023 2.070 2.070 2.000 2.040 71,346 -0.04(-1.73%)
Oct 12, 2023 2.150 2.190 2.040 2.076 130,995 -0.10(-4.42%)
Oct 11, 2023 2.280 2.280 2.130 2.172 54,500 -0.07(-3.04%)
Oct 10, 2023 2.360 2.380 2.220 2.240 78,493 -0.13(-5.68%)
Oct 09, 2023 2.350 2.410 2.280 2.375 63,352 +0.06(+2.37%)
Oct 06, 2023 2.350 2.409 2.250 2.320 95,909 -0.04(-1.76%)
Oct 05, 2023 2.592 2.750 2.346 2.362 62,899 -0.17(-6.84%)
Oct 04, 2023 2.560 2.560 2.370 2.535 75,641 +0.17(+6.96%)
Oct 03, 2023 2.700 2.700 2.340 2.370 79,652 -0.27(-10.23%)
Oct 02, 2023 2.340 2.650 2.309 2.640 65,305 +0.33(+14.24%)
Sep 29, 2023 2.320 2.340 2.272 2.311 52,405 -0.01(-0.39%)
Sep 28, 2023 2.250 2.340 2.220 2.320 85,753 +0.02(+0.87%)
Sep 27, 2023 2.250 2.320 2.230 2.300 59,425 +0.05(+2.24%)
Sep 26, 2023 2.430 2.540 2.210 2.250 130,696 -0.29(-11.36%)
Sep 25, 2023 2.520 2.550 2.510 2.538 28,722 -0.05(-1.82%)
Sep 22, 2023 2.480 2.637 2.480 2.585 43,360 +0.08(+3.40%)
Sep 21, 2023 2.610 2.640 2.500 2.500 126,791 -0.11(-4.31%)
Sep 20, 2023 2.810 2.810 2.612 2.612 67,992 +0.03(+1.25%)
Sep 19, 2023 2.760 2.760 2.480 2.580 168,261 -0.18(-6.51%)
Sep 18, 2023 2.820 2.840 2.560 2.760 121,101 -0.26(-8.61%)
Sep 15, 2023 2.800 3.270 2.800 3.020 158,541 +0.15(+5.41%)
Sep 14, 2023 3.650 3.650 2.842 2.865 245,929 -0.70(-19.75%)
Sep 13, 2023 4.060 4.200 3.539 3.570 375,110 -0.50(-12.31%)
Sep 12, 2023 3.920 4.190 3.850 4.071 200,315 +0.25(+6.57%)
Sep 11, 2023 3.400 3.838 3.400 3.820 281,094 +0.37(+10.72%)
Sep 08, 2023 3.510 3.840 3.350 3.450 182,125 -0.01(-0.29%)
Sep 07, 2023 3.250 3.480 3.246 3.460 119,519 +0.23(+7.12%)
Sep 06, 2023 3.001 3.230 3.000 3.230 72,237 +0.25(+8.39%)
Sep 05, 2023 2.980 3.020 2.950 2.980 97,533 +0.02(+0.68%)
Sep 01, 2023 2.950 2.970 2.790 2.960 92,680 +0.02(+0.51%)
Aug 31, 2023 3.040 3.040 2.890 2.945 102,455 +0.09(+3.33%)
Aug 30, 2023 2.668 2.870 2.650 2.850 76,284 +0.20(+7.55%)
Aug 29, 2023 2.760 2.786 2.620 2.650 55,005 +0.11(+4.33%)
Aug 28, 2023 2.477 2.540 2.440 2.540 19,233 +0.09(+3.76%)
Aug 25, 2023 2.540 2.600 2.448 2.448 63,025 -0.06(-2.47%)
Aug 24, 2023 2.890 2.890 2.426 2.510 83,717 -0.25(-9.05%)
Aug 23, 2023 2.750 2.993 2.650 2.760 311,149 +0.08(+2.98%)
Aug 22, 2023 2.370 2.690 2.370 2.680 87,183 +0.19(+7.63%)
Aug 21, 2023 2.385 2.505 2.370 2.490 56,833 +0.17(+7.33%)
Aug 18, 2023 2.480 2.480 2.280 2.320 93,225 -0.11(-4.53%)
Aug 17, 2023 2.470 2.470 2.360 2.430 40,542 -0.01(-0.41%)
Aug 16, 2023 2.490 2.500 2.390 2.440 50,351 +0.10(+4.27%)
Aug 15, 2023 2.330 2.340 2.240 2.340 121,504 +0.07(+3.08%)
Aug 14, 2023 2.435 2.440 2.270 2.270 34,666 -0.17(-6.97%)
Aug 11, 2023 2.400 2.526 2.350 2.440 125,401 +0.09(+3.83%)
Aug 10, 2023 2.350 2.395 2.300 2.350 32,377 +0.10(+4.25%)
Aug 09, 2023 2.210 2.300 2.160 2.254 103,824 +0.04(+2.00%)
Aug 08, 2023 2.350 2.380 2.180 2.210 91,243 -0.17(-7.14%)
Aug 07, 2023 2.410 2.420 2.350 2.380 52,643 +0.03(+1.28%)
Aug 04, 2023 2.340 2.400 2.209 2.350 119,089 +0.20(+9.30%)
Aug 03, 2023 1.960 2.180 1.960 2.150 80,735 +0.19(+9.53%)
Aug 02, 2023 1.945 1.970 1.945 1.963 3,857 +0.01(+0.67%)
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.