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

E3 Lithium Ltd (OP: EEMMF )

2.538 -0.047 (-1.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 25, 2023 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 (%)
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%)
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.