Skip to main content

E3 Lithium Ltd (OP: EEMMF )

0.9112 +0.0206 (+2.31%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.9000 0.9112 0.9000 0.9112 4,108 +0.02(+2.31%)
Oct 03, 2024 0.8927 0.8953 0.8900 0.8906 12,309 -0.00(-0.19%)
Oct 02, 2024 0.9206 0.9206 0.8923 0.8923 1,138 +0.03(+3.17%)
Oct 01, 2024 0.8300 0.8710 0.8300 0.8649 4,697 +0.02(+1.93%)
Sep 30, 2024 0.9500 0.9500 0.8485 0.8485 9,732 -0.03(-3.04%)
Sep 27, 2024 0.8938 0.9117 0.8694 0.8751 21,977 +0.01(+1.27%)
Sep 26, 2024 0.8400 0.8951 0.8400 0.8641 18,191 -0.01(-1.61%)
Sep 25, 2024 0.8764 0.8982 0.8640 0.8782 3,430 -0.01(-1.33%)
Sep 24, 2024 0.9300 0.9300 0.8878 0.8900 8,470 +0.01(+1.14%)
Sep 23, 2024 0.8380 0.8800 0.8200 0.8800 5,293 +0.01(+1.50%)
Sep 20, 2024 0.8696 0.8696 0.8670 0.8670 4,418 -0.03(-3.05%)
Sep 19, 2024 0.8200 0.9117 0.8200 0.8943 23,691 +0.02(+1.93%)
Sep 18, 2024 0.8600 0.8774 0.8600 0.8774 12,430 +0.02(+2.56%)
Sep 17, 2024 0.8500 0.8593 0.8500 0.8555 16,137 -0.01(-0.96%)
Sep 16, 2024 0.8200 0.9300 0.8200 0.8638 5,432 -0.05(-5.08%)
Sep 13, 2024 0.9055 0.9130 0.8900 0.9100 2,516 -0.05(-5.12%)
Sep 12, 2024 0.8889 0.9708 0.8889 0.9591 10,779 +0.11(+13.50%)
Sep 11, 2024 0.8450 0.8450 0.8450 0.8450 6,701 +0.02(+1.98%)
Sep 10, 2024 0.8198 0.8286 0.8000 0.8286 13,821 -0.07(-7.53%)
Sep 09, 2024 0.8947 0.8961 0.8893 0.8961 4,122 -0.02(-2.67%)
Sep 06, 2024 0.9229 0.9243 0.9156 0.9207 3,525 -0.06(-5.91%)
Sep 05, 2024 0.9785 0.9785 0.9785 0.9785 185 +0.00(+0.25%)
Sep 04, 2024 0.9652 0.9900 0.9340 0.9761 13,809 +0.01(+1.51%)
Sep 03, 2024 1.013 1.013 0.9616 0.9616 4,295 -0.07(-7.18%)
Aug 30, 2024 1.008 1.036 1.008 1.036 5,103 -0.00(-0.10%)
Aug 29, 2024 0.9881 1.070 0.9881 1.037 5,094 +0.04(+3.97%)
Aug 28, 2024 1.010 1.030 0.9881 0.9974 39,393 -0.06(-5.91%)
Aug 27, 2024 1.040 1.060 1.033 1.060 6,637 +0.02(+1.92%)
Aug 26, 2024 1.060 1.070 1.010 1.040 15,402 -0.02(-1.89%)
Aug 23, 2024 1.020 1.094 1.020 1.060 19,433 +0.03(+2.91%)
Aug 22, 2024 1.030 1.030 1.021 1.030 10,337 -0.04(-3.60%)
Aug 21, 2024 1.130 1.221 1.018 1.069 54,482 -0.07(-5.93%)
Aug 20, 2024 0.9870 1.250 0.9755 1.136 147,089 +0.20(+21.86%)
Aug 19, 2024 0.9630 0.9698 0.9244 0.9321 27,251 -0.00(-0.42%)
Aug 16, 2024 0.8400 0.9697 0.7853 0.9360 45,012 +0.07(+8.40%)
Aug 15, 2024 0.7349 0.9150 0.7349 0.8635 11,735 +0.11(+15.35%)
Aug 14, 2024 0.7416 0.7486 0.7361 0.7486 17,337 -0.02(-2.84%)
Aug 13, 2024 0.7502 0.7705 0.7379 0.7705 8,007 +0.01(+1.29%)
Aug 12, 2024 0.7607 0.7612 0.7500 0.7607 2,842 -0.01(-0.82%)
Aug 09, 2024 0.7552 0.7841 0.7552 0.7670 22,065 +0.02(+2.27%)
Aug 08, 2024 0.7000 0.7565 0.7000 0.7500 4,293 +0.05(+7.14%)
Aug 07, 2024 0.7373 0.7598 0.7000 0.7000 65,182 -0.06(-7.89%)
Aug 06, 2024 0.7273 0.7800 0.7184 0.7600 43,684 +0.01(+1.00%)
Aug 05, 2024 0.7539 0.8314 0.6909 0.7525 16,821 -0.03(-3.99%)
Aug 02, 2024 0.7637 0.7838 0.7307 0.7838 26,449 -0.00(-0.06%)
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.