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

E3 Lithium Ltd (OP: EEMMF )

0.8240 +0.0040 (+0.49%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.8360 0.8500 0.8240 0.8240 9,496 +0.00(+0.49%)
Nov 26, 2024 0.7746 0.8718 0.7746 0.8200 46,052 +0.04(+4.83%)
Nov 25, 2024 0.7373 0.7822 0.7300 0.7822 21,225 +0.04(+6.03%)
Nov 22, 2024 0.7200 0.7427 0.6990 0.7377 24,436 +0.03(+4.68%)
Nov 21, 2024 0.6340 0.7425 0.6340 0.7047 33,883 +0.04(+5.60%)
Nov 20, 2024 0.6830 0.6900 0.6673 0.6673 25,315 -0.02(-2.41%)
Nov 19, 2024 0.6866 0.7000 0.6765 0.6838 24,892 -0.01(-1.26%)
Nov 18, 2024 0.6800 0.6933 0.6800 0.6925 17,939 -0.00(-0.10%)
Nov 15, 2024 0.7300 0.7300 0.6900 0.6932 11,851 -0.04(-5.09%)
Nov 14, 2024 0.7009 0.7304 0.6893 0.7304 102,982 +0.02(+2.92%)
Nov 13, 2024 0.7100 0.7200 0.7000 0.7097 50,091 -0.01(-1.07%)
Nov 12, 2024 0.7272 0.7272 0.7100 0.7174 14,153 -0.02(-2.63%)
Nov 11, 2024 0.7404 0.7719 0.7198 0.7368 58,424 -0.01(-0.77%)
Nov 08, 2024 0.7939 0.7939 0.7365 0.7425 61,229 -0.03(-4.11%)
Nov 07, 2024 0.7695 0.7911 0.7627 0.7743 21,506 -0.01(-1.68%)
Nov 06, 2024 0.7980 0.9199 0.7861 0.7875 18,219 -0.03(-3.16%)
Nov 05, 2024 0.8083 0.8159 0.8051 0.8132 5,341 +0.02(+2.94%)
Nov 04, 2024 0.8158 0.8158 0.7885 0.7900 7,827 -0.02(-2.47%)
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.