E3 Lithium Ltd (OP: EEMMF )

1.214 -0.046 (-3.69%)
Streaming Delayed Price Updated: 12:19 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.330 1.330 1.260 1.260 31,778 -0.07(-5.05%)
Feb 23, 2024 1.312 1.330 1.290 1.327 37,395 +0.02(+1.30%)
Feb 22, 2024 1.280 1.367 1.280 1.310 49,695 +0.03(+2.34%)
Feb 21, 2024 1.310 1.310 1.280 1.280 9,920 -0.04(-3.03%)
Feb 20, 2024 1.340 1.410 1.316 1.320 47,088 -0.01(-0.86%)
Feb 16, 2024 1.210 1.404 1.206 1.331 48,814 +0.09(+7.28%)
Feb 15, 2024 1.120 1.241 1.120 1.241 27,043 +0.04(+3.42%)
Feb 14, 2024 1.210 1.220 1.198 1.200 32,758 +0.00(+0.00%)
Feb 13, 2024 1.170 1.220 1.158 1.200 74,156 -0.01(-0.83%)
Feb 12, 2024 1.110 1.227 1.110 1.210 42,128 +0.06(+5.22%)
Feb 09, 2024 1.178 1.180 1.130 1.150 30,923 -0.02(-1.71%)
Feb 08, 2024 1.184 1.190 1.130 1.170 49,766 -0.02(-1.85%)
Feb 07, 2024 1.190 1.310 1.170 1.192 153,400 -0.07(-5.40%)
Feb 06, 2024 1.173 1.280 1.140 1.260 148,473 +0.11(+9.56%)
Feb 05, 2024 1.380 1.380 1.140 1.150 301,835 -0.23(-16.90%)
Feb 02, 2024 1.426 1.426 1.370 1.384 57,786 -0.04(-2.54%)
Feb 01, 2024 1.400 1.420 1.394 1.420 24,185 +0.01(+0.64%)
Jan 31, 2024 1.410 1.411 1.390 1.411 9,764 -0.02(-1.74%)
Jan 30, 2024 1.390 1.448 1.390 1.436 16,906 +0.04(+2.57%)
Jan 29, 2024 1.370 1.429 1.370 1.400 23,189 -0.06(-4.21%)
Jan 26, 2024 1.482 1.482 1.440 1.462 50,122 +0.02(+1.14%)
Jan 25, 2024 1.430 1.462 1.407 1.445 54,346 +0.01(+0.35%)
Jan 24, 2024 1.400 1.460 1.363 1.440 75,047 +0.08(+5.88%)
Jan 23, 2024 1.400 1.402 1.350 1.360 97,391 -0.05(-3.55%)
Jan 22, 2024 1.440 1.462 1.400 1.410 90,339 -0.06(-4.08%)
Jan 19, 2024 1.497 1.497 1.450 1.470 135,623 -0.02(-1.63%)
Jan 18, 2024 1.480 1.500 1.450 1.494 35,885 +0.00(+0.29%)
Jan 17, 2024 1.460 1.490 1.440 1.490 23,766 -0.01(-0.49%)
Jan 16, 2024 1.520 1.520 1.470 1.497 46,097 -0.03(-2.14%)
Jan 12, 2024 1.520 1.540 1.520 1.530 14,378 +0.01(+0.66%)
Jan 11, 2024 1.524 1.570 1.520 1.520 41,827 -0.02(-1.62%)
Jan 10, 2024 1.551 1.580 1.530 1.545 21,460 -0.04(-2.38%)
Jan 09, 2024 1.640 1.640 1.583 1.583 31,281 -0.05(-2.90%)
Jan 08, 2024 1.740 1.740 1.611 1.630 22,317 +0.00(+0.20%)
Jan 05, 2024 1.550 1.650 1.550 1.627 9,034 +0.02(+1.42%)
Jan 04, 2024 1.610 1.617 1.580 1.604 17,872 -0.06(-3.43%)
Jan 03, 2024 1.630 1.661 1.580 1.661 28,164 +0.01(+0.67%)
Jan 02, 2024 1.650 1.660 1.630 1.650 29,451 -0.01(-0.60%)
Dec 29, 2023 1.649 1.680 1.639 1.660 20,764 -0.02(-1.19%)
Dec 28, 2023 1.682 1.719 1.661 1.680 18,603 -0.07(-4.00%)
Dec 27, 2023 1.721 1.750 1.661 1.750 22,307 -0.04(-2.23%)
Dec 26, 2023 1.600 1.800 1.600 1.790 79,566 +0.12(+7.28%)
Dec 22, 2023 1.583 1.670 1.583 1.669 88,912 +0.10(+6.61%)
Dec 21, 2023 1.500 1.583 1.500 1.565 30,993 +0.05(+3.64%)
Dec 20, 2023 1.600 1.600 1.500 1.510 80,908 -0.06(-3.82%)
Dec 19, 2023 1.550 1.570 1.548 1.570 137,973 +0.03(+1.95%)
Dec 18, 2023 1.550 1.588 1.530 1.540 81,986 -0.01(-0.65%)
Dec 15, 2023 1.560 1.570 1.542 1.550 57,629 +0.01(+0.85%)
Dec 14, 2023 1.528 1.550 1.504 1.537 206,103 +0.04(+2.81%)
Dec 13, 2023 1.430 1.507 1.430 1.495 51,546 +0.03(+2.05%)
Dec 12, 2023 1.400 1.490 1.400 1.465 88,667 -0.01(-0.35%)
Dec 11, 2023 1.550 1.550 1.470 1.470 158,550 -0.08(-5.47%)
Dec 08, 2023 1.570 1.584 1.550 1.555 56,072 -0.02(-0.96%)
Dec 07, 2023 1.550 1.576 1.540 1.570 13,003 +0.00(+0.00%)
Dec 06, 2023 1.569 1.590 1.550 1.570 49,302 +0.02(+1.29%)
Dec 05, 2023 1.610 1.620 1.550 1.550 109,330 -0.01(-0.64%)
Dec 04, 2023 1.613 1.618 1.560 1.560 67,652 -0.04(-2.50%)
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.