Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.164 -0.016 (-1.33%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.160 1.182 1.160 1.180 28,446 +0.02(+1.72%)
Jun 12, 2024 1.167 1.190 1.160 1.160 15,766 +0.00(+0.00%)
Jun 11, 2024 1.250 1.250 1.160 1.160 46,688 -0.02(-1.82%)
Jun 10, 2024 1.150 1.185 1.150 1.181 54,413 -0.01(-0.71%)
Jun 07, 2024 1.191 1.196 1.100 1.190 24,039 -0.04(-2.94%)
Jun 06, 2024 1.250 1.256 1.220 1.226 31,083 +0.00(+0.16%)
Jun 05, 2024 1.140 1.230 1.140 1.224 24,434 +0.03(+2.34%)
Jun 04, 2024 1.280 1.280 1.150 1.196 44,984 -0.04(-3.55%)
Jun 03, 2024 1.250 1.256 1.220 1.240 34,848 -0.01(-0.64%)
May 31, 2024 1.245 1.248 1.230 1.248 17,068 -0.00(-0.16%)
May 30, 2024 1.246 1.250 1.240 1.250 7,727 +0.01(+0.81%)
May 29, 2024 1.320 1.320 1.240 1.240 22,220 -0.07(-5.34%)
May 28, 2024 1.250 1.310 1.250 1.310 22,048 +0.05(+3.97%)
May 24, 2024 1.262 1.278 1.256 1.260 4,042 +0.00(+0.00%)
May 23, 2024 1.260 1.280 1.250 1.260 15,089 -0.01(-0.94%)
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%)
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.