Skip to main content

E3 Lithium Ltd (OP: EEMMF )

0.8100 -0.0150 (-1.82%)
Streaming Delayed Price Updated: 2:54 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.8000 0.9135 0.8000 0.8100 15,353 -0.01(-1.82%)
Oct 31, 2024 0.8300 0.8386 0.8250 0.8250 23,124 -0.03(-3.33%)
Oct 30, 2024 0.8624 0.8624 0.8500 0.8534 7,708 +0.00(+0.42%)
Oct 29, 2024 0.8438 0.8651 0.8438 0.8498 12,573 -0.00(-0.20%)
Oct 28, 2024 0.8598 0.8670 0.8515 0.8515 8,526 +0.00(+0.26%)
Oct 25, 2024 0.8700 0.8706 0.8493 0.8493 5,879 +0.01(+1.16%)
Oct 24, 2024 0.8335 0.8410 0.7211 0.8396 3,855 +0.00(+0.36%)
Oct 23, 2024 0.8485 0.8505 0.8350 0.8366 12,251 -0.02(-2.59%)
Oct 22, 2024 0.8400 0.8780 0.8400 0.8588 12,881 +0.01(+1.27%)
Oct 21, 2024 0.9135 0.9135 0.8475 0.8480 9,588 -0.05(-5.78%)
Oct 18, 2024 0.8969 0.9000 0.8748 0.9000 5,335 +0.03(+3.45%)
Oct 17, 2024 0.8300 0.8945 0.8300 0.8700 22,846 +0.02(+1.96%)
Oct 16, 2024 0.8557 0.8559 0.8533 0.8533 4,125 +0.00(+0.40%)
Oct 15, 2024 0.8510 0.8613 0.8499 0.8499 6,786 -0.03(-3.38%)
Oct 14, 2024 0.8396 0.8796 0.8300 0.8796 3,565 +0.03(+3.36%)
Oct 11, 2024 0.8614 0.8622 0.8482 0.8510 10,862 -0.01(-1.10%)
Oct 10, 2024 0.8636 0.8636 0.8594 0.8605 18,787 +0.01(+1.15%)
Oct 09, 2024 0.8666 0.8666 0.8447 0.8507 11,886 -0.03(-3.33%)
Oct 08, 2024 0.8723 0.8800 0.8723 0.8800 10,795 +0.01(+1.50%)
Oct 07, 2024 0.8805 0.8967 0.8670 0.8670 3,956 -0.04(-4.85%)
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%)
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.