Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.253 -0.019 (-1.49%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.240 1.290 1.240 1.272 12,889 +0.01(+0.95%)
May 21, 2024 1.280 1.290 1.260 1.260 9,722 -0.01(-0.79%)
May 20, 2024 1.330 1.360 1.270 1.270 9,760 -0.04(-3.20%)
May 17, 2024 1.260 1.350 1.250 1.312 24,003 +0.06(+4.96%)
May 16, 2024 1.250 1.260 1.225 1.250 48,479 +0.02(+1.63%)
May 15, 2024 1.236 1.255 1.220 1.230 19,622 -0.02(-1.72%)
May 14, 2024 1.225 1.255 1.220 1.252 39,076 +0.02(+1.67%)
May 13, 2024 1.290 1.290 1.222 1.231 10,617 +0.01(+0.90%)
May 10, 2024 1.235 1.250 1.220 1.220 7,314 +0.00(+0.08%)
May 09, 2024 1.230 1.233 1.219 1.219 12,509 -0.01(-0.97%)
May 08, 2024 1.260 1.278 1.230 1.231 29,459 -0.01(-0.73%)
May 07, 2024 1.240 1.250 1.240 1.240 10,316 +0.02(+1.81%)
May 06, 2024 1.230 1.260 1.218 1.218 19,139 -0.01(-0.98%)
May 03, 2024 1.230 1.230 1.201 1.230 51,728 +0.01(+0.49%)
May 02, 2024 1.240 1.272 1.200 1.224 18,560 -0.01(-0.49%)
May 01, 2024 1.240 1.246 1.220 1.230 17,325 -0.01(-0.49%)
Apr 30, 2024 1.310 1.320 1.212 1.236 31,756 -0.06(-4.92%)
Apr 29, 2024 1.300 1.320 1.290 1.300 56,452 -0.01(-0.77%)
Apr 26, 2024 1.290 1.364 1.290 1.310 41,763 -0.01(-0.75%)
Apr 25, 2024 1.340 1.345 1.304 1.320 20,891 -0.04(-2.94%)
Apr 24, 2024 1.350 1.360 1.340 1.360 8,021 +0.02(+1.68%)
Apr 23, 2024 1.331 1.350 1.317 1.337 34,384 -0.01(-0.48%)
Apr 22, 2024 1.282 1.360 1.270 1.344 18,849 +0.04(+3.31%)
Apr 19, 2024 1.256 1.340 1.256 1.301 17,846 +0.06(+4.92%)
Apr 18, 2024 1.232 1.274 1.232 1.240 25,709 -0.04(-3.13%)
Apr 17, 2024 1.319 1.325 1.280 1.280 23,605 -0.06(-4.48%)
Apr 16, 2024 1.490 1.490 1.330 1.340 33,003 -0.02(-1.78%)
Apr 15, 2024 1.400 1.500 1.359 1.364 116,064 -0.01(-0.42%)
Apr 12, 2024 1.330 1.400 1.323 1.370 96,679 +0.04(+2.90%)
Apr 11, 2024 1.270 1.337 1.270 1.331 29,359 +0.05(+3.61%)
Apr 10, 2024 1.260 1.320 1.260 1.285 17,035 +0.00(+0.17%)
Apr 09, 2024 1.300 1.310 1.280 1.283 54,558 +0.02(+1.81%)
Apr 08, 2024 1.248 1.270 1.240 1.260 20,547 +0.00(+0.00%)
Apr 05, 2024 1.180 1.270 1.180 1.260 60,422 +0.05(+4.22%)
Apr 04, 2024 1.345 1.365 1.200 1.209 43,981 -0.08(-6.28%)
Apr 03, 2024 1.120 1.310 1.120 1.290 57,320 +0.13(+10.82%)
Apr 02, 2024 1.150 1.205 1.080 1.164 34,904 +0.08(+7.77%)
Apr 01, 2024 1.090 1.090 1.070 1.080 32,235 +0.01(+0.94%)
Mar 28, 2024 1.040 1.080 1.040 1.070 63,469 -0.00(-0.01%)
Mar 27, 2024 1.110 1.110 1.060 1.070 100,007 -0.05(-4.80%)
Mar 26, 2024 1.200 1.200 1.110 1.124 18,411 -0.01(-0.53%)
Mar 25, 2024 1.110 1.170 1.110 1.130 21,700 -0.01(-0.88%)
Mar 22, 2024 1.130 1.150 1.130 1.140 35,197 -0.01(-0.87%)
Mar 21, 2024 1.150 1.160 1.130 1.150 77,089 +0.00(+0.00%)
Mar 20, 2024 1.150 1.152 1.130 1.150 35,043 +0.00(+0.00%)
Mar 19, 2024 1.167 1.167 1.140 1.150 17,672 -0.03(-2.54%)
Mar 18, 2024 1.190 1.190 1.170 1.180 33,169 +0.00(+0.00%)
Mar 15, 2024 1.180 1.190 1.177 1.180 23,350 +0.01(+0.73%)
Mar 14, 2024 1.190 1.190 1.160 1.171 61,992 -0.00(-0.23%)
Mar 13, 2024 1.150 1.210 1.145 1.174 33,160 +0.03(+3.00%)
Mar 12, 2024 1.150 1.156 1.130 1.140 65,348 +0.00(+0.00%)
Mar 11, 2024 1.175 1.175 1.120 1.140 170,264 -0.03(-2.56%)
Mar 08, 2024 1.190 1.200 1.150 1.170 39,215 -0.03(-2.50%)
Mar 07, 2024 1.220 1.220 1.190 1.200 84,448 -0.03(-2.44%)
Mar 06, 2024 1.232 1.260 1.210 1.230 65,178 +0.00(+0.41%)
Mar 05, 2024 1.235 1.250 1.210 1.225 23,846 -0.01(-1.21%)
Mar 04, 2024 1.340 1.340 1.240 1.240 80,340 -0.05(-3.88%)
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.