Canada markets closed

E3 Lithium Limited (EEMMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3010+0.0610 (+4.92%)
At close: 03:05PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.25591.34001.25591.30101.301015,037
Apr 18, 20241.27001.27401.23201.24001.240025,700
Apr 17, 20241.31901.32501.28001.28001.280023,600
Apr 16, 20241.49001.49001.33001.34001.340033,000
Apr 15, 20241.40001.50001.35901.36401.3640116,100
Apr 12, 20241.32301.40001.32301.37001.370096,700
Apr 11, 20241.27001.33701.27001.33101.331029,400
Apr 10, 20241.26001.32001.26001.28501.285017,000
Apr 09, 20241.29001.31001.28001.28301.283054,600
Apr 08, 20241.24901.27001.24001.26001.260020,500
Apr 05, 20241.18001.27001.18001.26001.260060,400
Apr 04, 20241.33201.36501.20001.20901.209044,000
Apr 03, 20241.12001.31001.12001.29001.290057,300
Apr 02, 20241.15001.20501.08001.16401.164034,900
Apr 01, 20241.09001.09001.07001.08001.080032,200
Mar 28, 20241.04001.08001.04001.07001.070063,500
Mar 27, 20241.11001.11001.06001.07001.0700100,000
Mar 26, 20241.20001.20001.11001.12401.124018,400
Mar 25, 20241.11001.17001.11001.13001.130021,700
Mar 22, 20241.13001.15001.13001.14001.140035,200
Mar 21, 20241.15001.16001.13001.15001.150077,100
Mar 20, 20241.15001.15201.13001.15001.150035,000
Mar 19, 20241.16701.16701.14001.15001.150017,700
Mar 18, 20241.18501.19001.17001.18001.180033,200
Mar 15, 20241.17701.19001.17701.18001.180023,400
Mar 14, 20241.17501.19001.16001.17201.172062,000
Mar 13, 20241.14501.21001.14501.17401.174033,200
Mar 12, 20241.15001.15601.13001.14001.140065,300
Mar 11, 20241.17501.17501.12001.14001.1400170,300
Mar 08, 20241.19001.20001.15001.17001.170039,200
Mar 07, 20241.21001.22001.19001.20001.200084,400
Mar 06, 20241.24501.26001.21001.23001.230065,200
Mar 05, 20241.24501.25001.21001.22501.225023,800
Mar 04, 20241.29001.34001.24001.24001.240080,300
Mar 01, 20241.25301.33001.25001.29001.290056,600
Feb 29, 20241.18001.27001.18001.24001.240035,300
Feb 28, 20241.30001.30001.20001.21001.210046,200
Feb 27, 20241.27201.27201.21401.23001.230030,300
Feb 26, 20241.33001.33001.26001.26001.260031,800
Feb 23, 20241.31001.33001.29001.32701.327037,400
Feb 22, 20241.28001.36701.28001.31001.310049,700
Feb 21, 20241.31001.31001.28001.28001.28009,900
Feb 20, 20241.35201.41001.31601.32001.320047,100
Feb 16, 20241.21001.40401.20601.33101.331048,800
Feb 15, 20241.12001.24101.12001.24101.241027,000
Feb 14, 20241.21001.22001.19801.20001.200032,800
Feb 13, 20241.18001.22001.15801.20001.200074,200
Feb 12, 20241.11001.22701.11001.21001.210042,100
Feb 09, 20241.17801.18001.13001.15001.150030,900
Feb 08, 20241.18401.19001.13001.17001.170049,800
Feb 07, 20241.19001.31001.17001.19201.1920153,400
Feb 06, 20241.17301.28001.14001.26001.2600148,500
Feb 05, 20241.38001.38001.14001.15001.1500301,800
Feb 02, 20241.42601.42601.37001.38401.384057,800
Feb 01, 20241.40001.42001.39401.42001.420024,200
Jan 31, 20241.41001.41101.39001.41101.41109,700
Jan 30, 20241.39001.44801.39001.43601.436016,900
Jan 29, 20241.37001.43001.37001.40001.400023,200
Jan 26, 20241.48201.48201.44001.46201.462050,100
Jan 25, 20241.43001.46201.40701.44501.445054,300
Jan 24, 20241.40001.46001.36301.44001.440075,000
Jan 23, 20241.40001.40201.35001.36001.360097,400
Jan 22, 20241.46201.46201.40001.41001.410090,300
Jan 19, 20241.49701.49701.45001.47001.4700135,600
Jan 18, 20241.48001.50001.45001.49401.494035,900
Jan 17, 20241.46001.49001.44001.49001.490023,800
Jan 16, 20241.52001.52001.47001.49701.497046,100
Jan 12, 20241.52001.54001.52001.53001.530014,400
Jan 11, 20241.57001.57001.52001.52001.520041,800
Jan 10, 20241.58001.58001.53001.54501.545021,500
Jan 09, 20241.64001.64001.58301.58301.583031,300
Jan 08, 20241.74001.74001.61201.63001.630022,300
Jan 05, 20241.55001.65001.55001.62701.62709,000
Jan 04, 20241.61001.61701.58001.60401.604017,900
Jan 03, 20241.63001.66101.58001.66101.661028,200
Jan 02, 20241.65001.66001.63001.65001.650029,500
Dec 29, 20231.64901.68001.63901.66001.660020,800
Dec 28, 20231.71901.71901.66201.68001.680018,600
Dec 27, 20231.72101.75001.66101.75001.750022,300
Dec 26, 20231.60001.80001.60001.79001.790079,600
Dec 22, 20231.58301.67001.58301.66901.669088,900
Dec 21, 20231.50001.58301.50001.56501.565031,000
Dec 20, 20231.60001.60001.50001.51001.510080,900
Dec 19, 20231.55001.57001.54801.57001.5700138,000
Dec 18, 20231.55001.58801.53001.54001.540082,000
Dec 15, 20231.57001.57001.54201.55001.550057,600
Dec 14, 20231.53801.55001.50401.53701.5370206,100
Dec 13, 20231.43001.50701.43001.49501.495051,500
Dec 12, 20231.40001.49001.40001.46501.465088,700
Dec 11, 20231.55001.55001.47001.47001.4700158,600
Dec 08, 20231.57001.58401.55001.55501.555056,100
Dec 07, 20231.56001.57601.54001.57001.570013,000
Dec 06, 20231.57001.59001.55001.57001.570049,300
Dec 05, 20231.61001.62001.55001.55001.5500109,300
Dec 04, 20231.61301.61801.56001.56001.560067,700
Dec 01, 20231.60001.63001.55001.60001.600095,600
Nov 30, 20231.64001.65001.55001.55001.5500146,300
Nov 29, 20231.75001.76001.62701.64001.6400169,600
Nov 28, 20231.81001.85001.76001.78001.780055,500
Nov 27, 20231.89601.94001.83001.83001.830035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...