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

E3 Lithium Ltd (OP: EEMMF )

0.8943 +0.0169 (+1.93%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2024 0.7501 0.8003 0.7501 0.7843 9,941 -0.03(-3.85%)
Jul 31, 2024 0.8248 0.8422 0.8100 0.8157 13,802 -0.02(-1.96%)
Jul 30, 2024 0.8069 0.8500 0.8000 0.8320 29,455 +0.01(+1.16%)
Jul 29, 2024 0.7981 0.8225 0.7981 0.8225 5,568 +0.02(+2.81%)
Jul 26, 2024 0.8000 0.8079 0.7800 0.8000 15,085 -0.02(-2.46%)
Jul 25, 2024 0.8200 0.8654 0.8200 0.8202 24,513 -0.02(-2.61%)
Jul 24, 2024 0.8700 0.8744 0.7790 0.8422 22,653 -0.05(-5.07%)
Jul 23, 2024 0.9100 0.9200 0.8728 0.8872 33,273 -0.02(-2.51%)
Jul 22, 2024 0.9229 0.9327 0.9000 0.9100 13,170 -0.02(-1.62%)
Jul 19, 2024 0.9447 0.9928 0.9000 0.9250 32,813 -0.13(-12.24%)
Jul 18, 2024 1.040 1.085 1.016 1.054 27,050 +0.00(+0.38%)
Jul 17, 2024 1.100 1.130 1.050 1.050 34,880 -0.06(-5.41%)
Jul 16, 2024 1.070 1.170 1.035 1.110 66,345 +0.05(+4.27%)
Jul 15, 2024 0.8899 1.065 0.8563 1.065 67,081 +0.17(+18.79%)
Jul 12, 2024 0.8916 0.9084 0.8645 0.8961 13,284 +0.02(+2.66%)
Jul 11, 2024 0.9370 0.9370 0.8595 0.8729 23,380 -0.04(-4.33%)
Jul 10, 2024 0.8310 0.9124 0.7886 0.9124 244,559 +0.11(+13.34%)
Jul 09, 2024 0.7010 0.8364 0.6914 0.8050 147,161 +0.11(+15.00%)
Jul 08, 2024 0.9000 0.9000 0.6789 0.7000 582,527 -0.24(-25.13%)
Jul 05, 2024 1.020 1.060 0.8988 0.9350 168,043 -0.12(-11.79%)
Jul 03, 2024 1.040 1.060 1.036 1.060 20,416 +0.04(+3.92%)
Jul 02, 2024 1.040 1.044 1.018 1.020 47,704 -0.03(-3.32%)
Jul 01, 2024 1.040 1.055 0.9600 1.055 39,360 -0.01(-0.47%)
Jun 28, 2024 1.080 1.168 1.060 1.060 143,510 -0.06(-5.02%)
Jun 27, 2024 0.9900 1.124 0.9900 1.116 62,963 +0.05(+4.30%)
Jun 26, 2024 1.070 1.080 0.9877 1.070 191,019 -0.01(-0.93%)
Jun 25, 2024 1.080 1.091 1.060 1.080 58,307 -0.01(-0.92%)
Jun 24, 2024 1.040 1.110 1.040 1.090 48,344 -0.02(-1.80%)
Jun 21, 2024 1.070 1.130 1.060 1.110 10,588 +0.05(+4.72%)
Jun 20, 2024 1.060 1.130 1.040 1.060 104,613 -0.06(-5.36%)
Jun 18, 2024 1.110 1.160 1.095 1.120 78,322 +0.00(+0.00%)
Jun 17, 2024 1.170 1.190 1.120 1.120 63,391 -0.05(-4.27%)
Jun 14, 2024 1.165 1.170 1.163 1.170 12,742 -0.01(-0.85%)
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%)
Apr 01, 2024 1.090 1.090 1.070 1.080 32,235 +0.01(+0.94%)
Mar 28, 2024 1.040 1.080 1.040 1.070 63,469 -0.00(-0.01%)
Mar 27, 2024 1.110 1.110 1.060 1.070 100,007 -0.05(-4.80%)
Mar 26, 2024 1.200 1.200 1.110 1.124 18,411 -0.01(-0.53%)
Mar 25, 2024 1.110 1.170 1.110 1.130 21,700 -0.01(-0.88%)
Mar 22, 2024 1.130 1.150 1.130 1.140 35,197 -0.01(-0.87%)
Mar 21, 2024 1.150 1.160 1.130 1.150 77,089 +0.00(+0.00%)
Mar 20, 2024 1.150 1.152 1.130 1.150 35,043 +0.00(+0.00%)
Mar 19, 2024 1.167 1.167 1.140 1.150 17,672 -0.03(-2.54%)
Mar 18, 2024 1.190 1.190 1.170 1.180 33,169 +0.00(+0.00%)
Mar 15, 2024 1.180 1.190 1.177 1.180 23,350 +0.01(+0.73%)
Mar 14, 2024 1.190 1.190 1.160 1.171 61,992 -0.00(-0.23%)
Mar 13, 2024 1.150 1.210 1.145 1.174 33,160 +0.03(+3.00%)
Mar 12, 2024 1.150 1.156 1.130 1.140 65,348 +0.00(+0.00%)
Mar 11, 2024 1.175 1.175 1.120 1.140 170,264 -0.03(-2.56%)
Mar 08, 2024 1.190 1.200 1.150 1.170 39,215 -0.03(-2.50%)
Mar 07, 2024 1.220 1.220 1.190 1.200 84,448 -0.03(-2.44%)
Mar 06, 2024 1.232 1.260 1.210 1.230 65,178 +0.00(+0.41%)
Mar 05, 2024 1.235 1.250 1.210 1.225 23,846 -0.01(-1.21%)
Mar 04, 2024 1.340 1.340 1.240 1.240 80,340 -0.05(-3.88%)
Mar 01, 2024 1.253 1.330 1.250 1.290 56,570 +0.05(+4.03%)
Feb 29, 2024 1.180 1.270 1.180 1.240 35,337 +0.03(+2.48%)
Feb 28, 2024 1.300 1.300 1.200 1.210 46,219 -0.02(-1.63%)
Feb 27, 2024 1.272 1.272 1.214 1.230 30,267 -0.03(-2.38%)
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%)
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.