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

E3 Lithium Ltd (OP: EEMMF )

1.327 -0.017 (-1.26%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.640 1.650 1.550 1.550 146,270 -0.09(-5.49%)
Nov 29, 2023 1.750 1.760 1.627 1.640 169,588 -0.14(-7.87%)
Nov 28, 2023 1.810 1.850 1.760 1.780 55,500 -0.05(-2.73%)
Nov 27, 2023 1.900 1.940 1.830 1.830 43,143 -0.08(-4.05%)
Nov 24, 2023 1.900 1.910 1.887 1.907 49,141 -0.02(-0.92%)
Nov 22, 2023 1.930 1.950 1.910 1.925 29,200 -0.03(-1.52%)
Nov 21, 2023 2.028 2.028 1.955 1.955 18,393 -0.01(-0.34%)
Nov 20, 2023 2.000 2.010 1.950 1.962 27,573 -0.02(-0.93%)
Nov 17, 2023 1.974 2.003 1.970 1.980 24,384 -0.01(-0.50%)
Nov 16, 2023 2.050 2.060 1.980 1.990 85,916 -0.09(-4.33%)
Nov 15, 2023 2.080 2.172 2.080 2.080 26,438 -0.03(-1.42%)
Nov 14, 2023 2.180 2.180 2.097 2.110 35,282 +0.00(+0.00%)
Nov 13, 2023 2.040 2.120 2.040 2.110 32,924 +0.01(+0.48%)
Nov 10, 2023 2.180 2.180 2.040 2.100 47,387 -0.02(-0.94%)
Nov 09, 2023 2.180 2.362 2.055 2.120 164,290 -0.05(-2.30%)
Nov 08, 2023 1.925 2.170 1.925 2.170 87,762 +0.26(+13.73%)
Nov 07, 2023 1.897 1.910 1.880 1.908 41,866 +0.03(+1.49%)
Nov 06, 2023 2.040 2.040 1.870 1.880 97,513 -0.08(-3.86%)
Nov 03, 2023 2.000 2.049 1.940 1.955 99,006 -0.06(-3.20%)
Nov 02, 2023 1.960 2.050 1.913 2.020 38,804 +0.16(+8.60%)
Nov 01, 2023 1.960 1.962 1.850 1.860 75,699 -0.08(-4.12%)
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%)
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.