Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP: EEMMF )

1.310 -0.010 (-0.75%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 01, 2023 2.002 2.020 1.950 1.950 4,098 -0.07(-3.47%)
Jul 31, 2023 2.000 2.026 1.950 2.020 22,010 +0.04(+2.02%)
Jul 28, 2023 1.960 1.980 1.938 1.980 10,289 +0.02(+1.02%)
Jul 27, 2023 1.950 1.980 1.930 1.960 18,770 +0.07(+3.70%)
Jul 26, 2023 1.885 1.890 1.880 1.890 5,177 +0.01(+0.80%)
Jul 25, 2023 1.900 1.940 1.868 1.875 41,076 -0.06(-3.35%)
Jul 24, 2023 1.990 1.990 1.920 1.940 9,809 -0.03(-1.52%)
Jul 21, 2023 2.050 2.050 1.964 1.970 7,042 -0.02(-1.01%)
Jul 20, 2023 1.880 2.004 1.880 1.990 27,584 +0.00(+0.00%)
Jul 19, 2023 1.970 1.995 1.960 1.990 12,422 +0.02(+1.02%)
Jul 18, 2023 1.900 1.975 1.900 1.970 17,078 +0.05(+2.66%)
Jul 17, 2023 2.060 2.060 1.919 1.919 37,686 -0.10(-5.00%)
Jul 14, 2023 1.990 2.060 1.960 2.020 79,046 +0.07(+3.48%)
Jul 13, 2023 1.820 1.952 1.820 1.952 52,864 +0.15(+8.44%)
Jul 12, 2023 1.780 1.815 1.768 1.800 29,489 +0.02(+1.12%)
Jul 11, 2023 1.766 1.780 1.730 1.780 18,272 +0.02(+1.14%)
Jul 10, 2023 1.770 1.770 1.740 1.760 18,759 -0.05(-2.76%)
Jul 07, 2023 1.750 1.830 1.750 1.810 20,156 +0.07(+4.02%)
Jul 06, 2023 1.780 1.780 1.720 1.740 39,167 -0.03(-1.69%)
Jul 05, 2023 1.830 1.850 1.770 1.770 36,403 +0.04(+2.61%)
Jul 03, 2023 1.730 1.740 1.710 1.725 14,860 -0.01(-0.38%)
Jun 30, 2023 1.650 1.740 1.650 1.732 26,951 +0.11(+6.88%)
Jun 29, 2023 1.650 1.650 1.620 1.620 38,408 -0.03(-1.82%)
Jun 28, 2023 1.600 1.650 1.600 1.650 15,424 +0.00(+0.00%)
Jun 27, 2023 1.670 1.670 1.640 1.650 14,083 -0.02(-1.08%)
Jun 26, 2023 1.687 1.687 1.660 1.668 1,530 -0.00(-0.12%)
Jun 23, 2023 1.700 1.700 1.670 1.670 31,794 -0.02(-1.42%)
Jun 22, 2023 1.694 1.720 1.690 1.694 7,976 -0.02(-0.94%)
Jun 21, 2023 1.715 1.730 1.700 1.710 6,698 +0.01(+0.59%)
Jun 20, 2023 1.770 1.770 1.690 1.700 34,668 -0.03(-1.73%)
Jun 16, 2023 1.750 1.754 1.730 1.730 21,194 -0.02(-1.14%)
Jun 15, 2023 1.799 1.802 1.745 1.750 72,191 -0.30(-14.63%)
May 08, 2023 2.000 2.070 1.996 2.050 31,228 +0.05(+2.50%)
May 05, 2023 1.920 2.000 1.810 2.000 33,753 +0.11(+5.82%)
May 04, 2023 1.896 1.920 1.850 1.890 70,225 -0.03(-1.56%)
May 03, 2023 1.938 1.974 1.920 1.920 21,244 -0.01(-0.52%)
May 02, 2023 1.883 1.950 1.870 1.930 14,337 +0.05(+2.66%)
May 01, 2023 1.982 1.982 1.880 1.880 8,418 -0.05(-2.34%)
Apr 28, 2023 1.930 1.930 1.870 1.925 21,668 -0.00(-0.26%)
Apr 27, 2023 1.910 1.930 1.870 1.930 66,764 +0.04(+2.12%)
Apr 26, 2023 1.880 1.920 1.880 1.890 45,876 -0.02(-1.27%)
Apr 25, 2023 1.950 1.960 1.914 1.914 38,250 -0.08(-4.05%)
Apr 24, 2023 2.140 2.140 1.980 1.995 15,524 -0.01(-0.74%)
Apr 21, 2023 2.010 2.050 1.980 2.010 29,739 -0.01(-0.25%)
Apr 20, 2023 2.040 2.040 2.000 2.015 13,947 -0.04(-2.18%)
Apr 19, 2023 2.080 2.080 2.020 2.060 18,647 -0.04(-1.90%)
Apr 18, 2023 2.100 2.120 2.075 2.100 37,898 +0.01(+0.48%)
Apr 17, 2023 2.070 2.114 2.050 2.090 32,846 +0.02(+0.97%)
Apr 14, 2023 2.074 2.087 2.040 2.070 36,079 +0.01(+0.49%)
Apr 13, 2023 2.080 2.110 2.040 2.060 43,739 -0.02(-0.96%)
Apr 12, 2023 2.050 2.110 2.050 2.080 30,285 +0.01(+0.43%)
Apr 11, 2023 1.931 2.071 1.931 2.071 51,135 +0.16(+8.15%)
Apr 10, 2023 1.970 1.970 1.881 1.915 35,735 -0.06(-2.84%)
Apr 06, 2023 1.980 1.990 1.970 1.971 31,154 -0.02(-0.95%)
Apr 05, 2023 2.060 2.060 1.940 1.990 26,724 -0.04(-1.97%)
Apr 04, 2023 2.080 2.080 2.011 2.030 37,537 -0.02(-0.98%)
Apr 03, 2023 2.000 2.090 1.955 2.050 38,627 +0.07(+3.54%)
Mar 31, 2023 2.110 2.110 1.960 1.980 43,766 -0.13(-6.16%)
Mar 30, 2023 2.130 2.140 2.049 2.110 134,976 +0.08(+3.94%)
Mar 29, 2023 1.950 2.100 1.890 2.030 181,744 +0.15(+7.98%)
Mar 28, 2023 1.750 1.880 1.741 1.880 76,078 +0.19(+11.57%)
Mar 27, 2023 1.750 1.750 1.664 1.685 13,383 -0.01(-0.88%)
Mar 24, 2023 1.560 1.700 1.560 1.700 23,570 +0.05(+3.26%)
Mar 23, 2023 1.700 1.700 1.646 1.646 43,664 -0.04(-2.58%)
Mar 22, 2023 1.760 1.760 1.661 1.690 40,831 -0.07(-3.92%)
Mar 21, 2023 1.720 1.780 1.690 1.759 47,592 +0.08(+4.70%)
Mar 20, 2023 1.660 1.680 1.658 1.680 4,521 +0.01(+0.60%)
Mar 17, 2023 1.720 1.720 1.610 1.670 24,256 +0.00(+0.00%)
Mar 16, 2023 1.664 1.670 1.640 1.670 24,787 +0.00(+0.00%)
Mar 15, 2023 1.660 1.710 1.610 1.670 27,050 -0.02(-1.18%)
Mar 14, 2023 1.680 1.728 1.680 1.690 11,499 +0.00(+0.00%)
Mar 13, 2023 1.700 1.738 1.664 1.690 41,261 +0.00(+0.00%)
Mar 10, 2023 1.730 1.740 1.686 1.690 8,057 -0.04(-2.31%)
Mar 09, 2023 1.780 1.805 1.730 1.730 15,204 +0.02(+0.92%)
Mar 08, 2023 1.700 1.714 1.659 1.714 25,281 +0.00(+0.25%)
Mar 07, 2023 1.750 1.750 1.700 1.710 18,780 -0.04(-2.29%)
Mar 06, 2023 1.720 1.780 1.720 1.750 38,407 +0.00(+0.00%)
Mar 03, 2023 1.720 1.768 1.719 1.750 20,409 +0.09(+5.34%)
Mar 02, 2023 1.710 1.719 1.661 1.661 19,484 -0.03(-1.70%)
Mar 01, 2023 1.600 1.720 1.600 1.690 45,606 +0.10(+6.29%)
Feb 28, 2023 1.601 1.620 1.590 1.590 16,780 -0.00(-0.25%)
Feb 27, 2023 1.590 1.609 1.570 1.594 11,294 +0.01(+0.89%)
Feb 24, 2023 1.590 1.600 1.560 1.580 10,624 -0.03(-1.86%)
Feb 23, 2023 1.625 1.630 1.594 1.610 11,325 -0.02(-1.23%)
Feb 22, 2023 1.660 1.660 1.621 1.630 11,648 -0.04(-2.40%)
Feb 21, 2023 1.700 1.735 1.650 1.670 22,445 -0.03(-1.76%)
Feb 17, 2023 1.680 1.730 1.680 1.700 7,819 +0.02(+1.19%)
Feb 16, 2023 1.702 1.719 1.680 1.680 31,702 +0.00(+0.00%)
Feb 15, 2023 1.680 1.700 1.680 1.680 15,321 +0.01(+0.60%)
Feb 14, 2023 1.700 1.710 1.644 1.670 47,737 +0.02(+1.21%)
Feb 13, 2023 1.640 1.670 1.630 1.650 13,567 -0.01(-0.60%)
Feb 10, 2023 1.650 1.700 1.645 1.660 63,043 -0.01(-0.60%)
Feb 09, 2023 1.730 1.739 1.670 1.670 18,066 -0.04(-2.34%)
Feb 08, 2023 1.810 1.810 1.710 1.710 35,767 -0.10(-5.52%)
Feb 07, 2023 1.707 1.820 1.670 1.810 27,486 +0.11(+6.47%)
Feb 06, 2023 1.759 1.759 1.650 1.700 26,999 -0.02(-1.16%)
Feb 03, 2023 1.820 1.850 1.720 1.720 39,148 -0.09(-4.92%)
Feb 02, 2023 1.750 1.840 1.740 1.809 115,062 +0.07(+3.97%)
Feb 01, 2023 1.700 1.750 1.695 1.740 33,816 +0.03(+1.62%)
Jan 31, 2023 1.735 1.755 1.712 1.712 39,073 -0.00(-0.10%)
Jan 30, 2023 1.800 1.830 1.710 1.714 57,110 -0.04(-2.06%)
Jan 27, 2023 1.650 1.750 1.630 1.750 96,724 +0.14(+8.70%)
Jan 26, 2023 1.600 1.625 1.593 1.610 26,189 +0.06(+3.87%)
Jan 25, 2023 1.550 1.551 1.510 1.550 16,653 +0.02(+0.98%)
Jan 24, 2023 1.570 1.570 1.535 1.535 3,662 -0.05(-2.85%)
Jan 23, 2023 1.625 1.634 1.540 1.580 59,051 +0.00(+0.00%)
Jan 20, 2023 1.510 1.610 1.510 1.580 45,680 +0.07(+4.64%)
Jan 19, 2023 1.460 1.510 1.450 1.510 50,020 +0.06(+4.50%)
Jan 18, 2023 1.454 1.454 1.445 1.445 14,092 -0.02(-1.49%)
Jan 17, 2023 1.490 1.490 1.467 1.467 11,806 +0.02(+1.16%)
Jan 13, 2023 1.340 1.450 1.340 1.450 16,341 +0.00(+0.30%)
Jan 12, 2023 1.500 1.500 1.430 1.446 74,889 +0.01(+0.40%)
Jan 11, 2023 1.440 1.440 1.434 1.440 8,720 +0.02(+1.41%)
Jan 10, 2023 1.390 1.450 1.390 1.420 3,125 +0.00(+0.00%)
Jan 09, 2023 1.440 1.480 1.420 1.420 60,290 -0.02(-1.11%)
Jan 06, 2023 1.410 1.480 1.410 1.436 95,689 +0.02(+1.13%)
Jan 05, 2023 1.440 1.440 1.398 1.420 24,064 -0.02(-1.05%)
Jan 04, 2023 1.430 1.500 1.430 1.435 32,266 +0.06(+4.36%)
Jan 03, 2023 1.370 1.395 1.290 1.375 209,638 -0.03(-2.48%)
Dec 30, 2022 1.440 1.446 1.400 1.410 30,494 -0.07(-4.73%)
Dec 29, 2022 1.500 1.500 1.480 1.480 6,665 +0.01(+0.68%)
Dec 28, 2022 1.510 1.510 1.470 1.470 74,935 -0.03(-2.00%)
Dec 27, 2022 1.320 1.535 1.320 1.500 36,822 +0.00(+0.00%)
Dec 23, 2022 1.490 1.500 1.470 1.500 55,997 +0.02(+1.28%)
Dec 22, 2022 1.494 1.494 1.440 1.481 53,625 -0.02(-1.27%)
Dec 21, 2022 1.490 1.510 1.490 1.500 14,912 +0.02(+1.35%)
Dec 20, 2022 1.500 1.500 1.480 1.480 85,606 -0.03(-1.99%)
Dec 19, 2022 1.569 1.569 1.510 1.510 46,858 -0.02(-1.31%)
Dec 16, 2022 1.570 1.570 1.530 1.530 68,079 -0.06(-4.08%)
Dec 15, 2022 1.635 1.635 1.595 1.595 45,296 -0.05(-3.33%)
Dec 14, 2022 1.600 1.663 1.600 1.650 6,690 -0.04(-2.37%)
Dec 13, 2022 1.668 1.690 1.651 1.690 21,242 +0.06(+3.68%)
Dec 12, 2022 1.684 1.684 1.620 1.630 27,848 -0.04(-2.40%)
Dec 09, 2022 1.665 1.695 1.650 1.670 7,958 +0.01(+0.60%)
Dec 08, 2022 1.651 1.667 1.625 1.660 12,180 -0.05(-2.90%)
Dec 07, 2022 1.740 1.770 1.700 1.710 8,256 -0.03(-1.79%)
Dec 06, 2022 1.830 1.830 1.735 1.741 53,345 -0.04(-2.21%)
Dec 05, 2022 1.875 1.880 1.780 1.780 25,032 -0.10(-5.32%)
Dec 02, 2022 1.880 1.880 1.815 1.880 7,248 -0.01(-0.53%)
Dec 01, 2022 1.766 1.900 1.766 1.890 38,821 +0.08(+4.42%)
Nov 30, 2022 1.810 1.881 1.810 1.810 9,421 -0.07(-3.83%)
Nov 29, 2022 1.770 1.910 1.770 1.882 59,478 +0.04(+2.28%)
Nov 28, 2022 1.700 1.850 1.700 1.840 37,983 +0.28(+18.27%)
Nov 25, 2022 1.555 1.556 1.526 1.556 12,550 +0.01(+0.37%)
Nov 23, 2022 1.550 1.550 1.540 1.550 3,140 +0.02(+1.31%)
Nov 22, 2022 1.500 1.530 1.500 1.530 2,633 +0.02(+1.32%)
Nov 21, 2022 1.540 1.565 1.490 1.510 3,582 -0.09(-5.63%)
Nov 18, 2022 1.580 1.603 1.580 1.600 2,123 +0.00(+0.00%)
Nov 17, 2022 1.520 1.600 1.520 1.600 10,937 +0.02(+1.27%)
Nov 16, 2022 1.612 1.617 1.580 1.580 12,934 -0.02(-1.25%)
Nov 15, 2022 1.641 1.641 1.580 1.600 17,104 +0.02(+1.27%)
Nov 14, 2022 1.600 1.610 1.560 1.580 21,343 -0.01(-0.63%)
Nov 11, 2022 1.600 1.620 1.560 1.590 17,350 +0.02(+1.27%)
Nov 10, 2022 1.575 1.619 1.550 1.570 28,496 +0.05(+3.47%)
Nov 09, 2022 1.570 1.590 1.510 1.517 9,344 -0.05(-3.35%)
Nov 08, 2022 1.475 1.600 1.475 1.570 52,831 +0.17(+12.14%)
Nov 07, 2022 1.413 1.440 1.300 1.400 100,624 -0.01(-0.36%)
Nov 04, 2022 1.330 1.405 1.330 1.405 13,799 +0.03(+2.55%)
Nov 03, 2022 1.450 1.450 1.370 1.370 90,961 -0.08(-5.39%)
Nov 02, 2022 1.500 1.511 1.448 1.448 11,890 -0.06(-4.10%)
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.