Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.820 1.830 1.758 1.800 15,569 -0.06(-3.23%)
Jun 29, 2022 1.839 1.945 1.839 1.860 45,978 +0.06(+3.33%)
Jun 28, 2022 1.950 2.010 1.698 1.800 110,535 -0.22(-10.89%)
Jun 27, 2022 2.110 2.200 1.900 2.020 81,329 -0.08(-3.58%)
Jun 24, 2022 1.950 2.210 1.950 2.095 222,254 +0.18(+9.23%)
Jun 23, 2022 1.390 1.940 1.390 1.918 299,138 +0.59(+44.75%)
Jun 22, 2022 1.340 1.350 1.304 1.325 6,608 -0.01(-0.38%)
Jun 21, 2022 1.310 1.348 1.310 1.330 3,764 +0.05(+3.91%)
Jun 17, 2022 1.240 1.280 1.240 1.280 21,933 +0.04(+3.23%)
Jun 16, 2022 1.290 1.340 1.240 1.240 34,085 -0.09(-6.77%)
Jun 15, 2022 1.320 1.330 1.270 1.330 19,295 +0.07(+5.14%)
Jun 14, 2022 1.305 1.340 1.265 1.265 9,484 -0.04(-3.07%)
Jun 13, 2022 1.335 1.390 1.284 1.305 47,963 -0.11(-8.10%)
Jun 10, 2022 1.410 1.420 1.290 1.420 82,946 -0.06(-4.05%)
Jun 09, 2022 1.570 1.570 1.470 1.480 53,473 +0.01(+0.68%)
Jun 08, 2022 1.430 1.510 1.388 1.470 43,663 +0.06(+4.26%)
Jun 07, 2022 1.420 1.450 1.400 1.410 10,268 -0.03(-2.08%)
Jun 06, 2022 1.470 1.510 1.400 1.440 75,445 -0.06(-4.00%)
Jun 03, 2022 1.542 1.542 1.496 1.500 31,782 -0.04(-2.60%)
Jun 02, 2022 1.535 1.560 1.520 1.540 38,495 +0.01(+0.65%)
Jun 01, 2022 1.660 1.660 1.525 1.530 43,292 -0.10(-6.25%)
May 31, 2022 1.620 1.650 1.608 1.632 11,582 -0.02(-1.09%)
May 27, 2022 1.631 1.650 1.630 1.650 17,214 +0.04(+2.48%)
May 26, 2022 1.620 1.640 1.590 1.610 28,607 -0.00(-0.06%)
May 25, 2022 1.645 1.645 1.560 1.611 20,215 -0.01(-0.56%)
May 24, 2022 1.670 1.670 1.600 1.620 11,212 -0.10(-6.09%)
May 23, 2022 1.710 1.760 1.690 1.725 26,021 +0.10(+5.93%)
May 20, 2022 1.630 1.630 1.570 1.629 24,795 +0.01(+0.84%)
May 19, 2022 1.615 1.624 1.580 1.615 20,156 -0.03(-2.06%)
May 18, 2022 1.710 1.710 1.590 1.649 22,038 -0.07(-4.13%)
May 17, 2022 1.678 1.752 1.670 1.720 18,097 +0.03(+1.78%)
May 16, 2022 1.646 1.690 1.640 1.690 30,768 +0.02(+1.20%)
May 13, 2022 1.690 1.690 1.660 1.670 14,847 -0.01(-0.60%)
May 12, 2022 1.750 1.770 1.662 1.680 66,671 -0.13(-7.28%)
May 11, 2022 1.830 1.870 1.810 1.812 49,512 -0.03(-1.52%)
May 10, 2022 1.870 1.876 1.770 1.840 27,794 -0.05(-2.65%)
May 09, 2022 1.858 1.890 1.848 1.890 24,462 +0.00(+0.11%)
May 06, 2022 1.964 1.980 1.888 1.888 18,171 -0.06(-3.18%)
May 05, 2022 1.980 1.980 1.921 1.950 14,601 +0.00(+0.00%)
May 04, 2022 1.970 2.010 1.900 1.950 6,266 -0.07(-3.49%)
May 03, 2022 1.894 2.050 1.843 2.021 41,630 +0.17(+9.10%)
May 02, 2022 1.860 1.889 1.840 1.852 15,455 -0.04(-2.32%)
Apr 29, 2022 1.938 1.938 1.896 1.896 4,422 +0.02(+0.85%)
Apr 28, 2022 2.011 2.011 1.880 1.880 7,249 -0.02(-1.11%)
Apr 27, 2022 1.892 1.930 1.800 1.901 28,453 +0.04(+2.21%)
Apr 26, 2022 1.930 1.930 1.850 1.860 23,105 -0.11(-5.58%)
Apr 25, 2022 1.852 1.970 1.840 1.970 32,088 +0.06(+3.03%)
Apr 22, 2022 1.990 2.010 1.870 1.912 89,356 -0.10(-5.16%)
Apr 21, 2022 2.197 2.200 1.950 2.016 75,943 -0.14(-6.49%)
Apr 20, 2022 2.200 2.200 2.156 2.156 17,058 -0.02(-1.10%)
Apr 19, 2022 2.110 2.218 2.110 2.180 47,605 +0.10(+4.81%)
Apr 18, 2022 2.100 2.109 2.050 2.080 34,796 -0.02(-0.95%)
Apr 14, 2022 2.187 2.190 2.090 2.100 27,303 -0.05(-2.33%)
Apr 13, 2022 2.120 2.180 2.120 2.150 48,352 +0.03(+1.42%)
Apr 12, 2022 2.250 2.300 2.120 2.120 106,880 -0.05(-2.30%)
Apr 11, 2022 2.340 2.340 2.110 2.170 104,487 +0.04(+1.88%)
Apr 08, 2022 1.980 2.130 1.943 2.130 37,272 +0.20(+10.36%)
Apr 07, 2022 1.940 1.958 1.860 1.930 30,102 +0.01(+0.52%)
Apr 06, 2022 2.083 2.083 1.889 1.920 59,002 -0.08(-4.02%)
Apr 05, 2022 2.090 2.120 2.001 2.001 29,145 +0.03(+1.55%)
Apr 04, 2022 1.900 1.970 1.890 1.970 57,398 +0.10(+5.35%)
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.