Eureka Lithium Corp. (ERKA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0800

+0.0150

(+23.08%)

At close: 03:55PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0750	0.0800	0.0700	0.0800	0.0800	324,980
May 01, 2024	0.1050	0.1100	0.0650	0.0650	0.0650	822,000
Apr 30, 2024	0.1200	0.1200	0.1150	0.1150	0.1150	93,258
Apr 29, 2024	0.1200	0.1400	0.1100	0.1200	0.1200	251,500
Apr 26, 2024	0.1200	0.1200	0.1100	0.1150	0.1150	300,947
Apr 25, 2024	0.1400	0.1400	0.1150	0.1150	0.1150	314,204
Apr 24, 2024	0.1500	0.1500	0.1350	0.1350	0.1350	14,545
Apr 23, 2024	0.1500	0.1500	0.1350	0.1350	0.1350	108,000
Apr 22, 2024	0.1400	0.1400	0.1350	0.1400	0.1400	42,833
Apr 19, 2024	0.1350	0.1400	0.1300	0.1400	0.1400	89,000
Apr 18, 2024	0.1400	0.1600	0.1400	0.1400	0.1400	51,000
Apr 17, 2024	0.1600	0.1600	0.1400	0.1400	0.1400	151,422
Apr 16, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	191,327
Apr 15, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	6,239
Apr 12, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	129,100
Apr 11, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	99,064
Apr 10, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	1,500
Apr 09, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	3,150
Apr 08, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	31,140
Apr 05, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	116,245
Apr 04, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	60,523
Apr 03, 2024	0.1900	0.1950	0.1800	0.1900	0.1900	53,500
Apr 02, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	41,000
Apr 01, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	36,218
Mar 28, 2024	0.2150	0.2150	0.2000	0.2000	0.2000	149,089
Mar 27, 2024	0.2050	0.2150	0.2050	0.2150	0.2150	18,075
Mar 26, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	34,030
Mar 25, 2024	0.2300	0.2300	0.2150	0.2200	0.2200	62,722
Mar 22, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	2,034
Mar 21, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,000
Mar 20, 2024	0.2350	0.2400	0.2300	0.2300	0.2300	62,500
Mar 19, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	30,000
Mar 18, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	57,600
Mar 15, 2024	0.2550	0.2600	0.2400	0.2400	0.2400	20,900
Mar 14, 2024	0.2400	0.2550	0.2400	0.2500	0.2500	23,000
Mar 13, 2024	0.2450	0.2600	0.2300	0.2600	0.2600	166,230
Mar 12, 2024	0.2650	0.2700	0.2600	0.2600	0.2600	26,000
Mar 11, 2024	0.3200	0.3200	0.2550	0.2550	0.2550	132,472
Mar 08, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	45,000
Mar 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	20,000
Mar 06, 2024	0.3100	0.3400	0.2950	0.3000	0.3000	80,501
Mar 05, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	37,500
Mar 04, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	45,210
Mar 01, 2024	0.3150	0.3150	0.2900	0.2900	0.2900	69,000
Feb 29, 2024	0.2950	0.3100	0.2950	0.2950	0.2950	131,000
Feb 28, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	21,000
Feb 27, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	48,900
Feb 26, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	32,149
Feb 23, 2024	0.3300	0.3300	0.2950	0.3300	0.3300	79,920
Feb 22, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	37,700
Feb 21, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	26,500
Feb 20, 2024	0.3500	0.3500	0.3300	0.3350	0.3350	62,879
Feb 16, 2024	0.3700	0.3700	0.3375	0.3400	0.3400	36,000
Feb 15, 2024	0.3500	0.3900	0.3375	0.3600	0.3600	112,787
Feb 14, 2024	0.3500	0.3500	0.3300	0.3350	0.3350	91,086
Feb 13, 2024	0.3750	0.3800	0.3400	0.3400	0.3400	93,200
Feb 12, 2024	0.3900	0.3900	0.3500	0.3800	0.3800	277,026
Feb 09, 2024	0.3550	0.4450	0.3550	0.3850	0.3850	207,900
Feb 08, 2024	0.3250	0.3400	0.3000	0.3400	0.3400	485,050
Feb 07, 2024	0.3100	0.3250	0.3050	0.3100	0.3100	170,700
Feb 06, 2024	0.3200	0.3200	0.2750	0.3150	0.3150	218,167
Feb 05, 2024	0.3650	0.3650	0.2850	0.3200	0.3200	135,378
Feb 02, 2024	0.3700	0.3950	0.3450	0.3600	0.3600	212,000
Feb 01, 2024	0.3900	0.3950	0.3800	0.3950	0.3950	142,804
Jan 31, 2024	0.4200	0.4200	0.3650	0.3800	0.3800	270,277
Jan 30, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	95,000
Jan 29, 2024	0.4400	0.4750	0.4400	0.4500	0.4500	209,396
Jan 26, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	202,800
Jan 25, 2024	0.4800	0.4800	0.4400	0.4450	0.4450	219,169
Jan 24, 2024	0.4800	0.4850	0.4650	0.4700	0.4700	129,237
Jan 23, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	135,327
Jan 22, 2024	0.4950	0.5000	0.4900	0.4900	0.4900	230,107
Jan 19, 2024	0.5000	0.5000	0.4850	0.4950	0.4950	88,929
Jan 18, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	71,750
Jan 17, 2024	0.5000	0.5100	0.4950	0.5000	0.5000	124,400
Jan 16, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	26,750
Jan 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	129,458
Jan 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	117,996
Jan 11, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	171,510
Jan 10, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	103,290
Jan 09, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	134,111
Jan 08, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	225,896
Jan 05, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	134,760
Jan 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	136,500
Jan 03, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	94,600
Jan 02, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	235,781
Dec 29, 2023	0.5100	0.5100	0.4950	0.5100	0.5100	60,251
Dec 28, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	71,169
Dec 27, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	158,977
Dec 22, 2023	0.4950	0.5200	0.4900	0.5100	0.5100	467,943
Dec 21, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	116,410
Dec 20, 2023	0.4850	0.5000	0.4850	0.5000	0.5000	241,800
Dec 19, 2023	0.5000	0.5000	0.4800	0.4850	0.4850	170,515
Dec 18, 2023	0.5000	0.5000	0.4950	0.5000	0.5000	238,766
Dec 15, 2023	0.5000	0.5000	0.4950	0.5000	0.5000	69,270
Dec 14, 2023	0.5000	0.5000	0.4950	0.5000	0.5000	195,920
Dec 13, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	184,162
Dec 12, 2023	0.5300	0.5300	0.5000	0.5300	0.5300	194,486
Dec 11, 2023	0.5400	0.5500	0.5300	0.5300	0.5300	463,705
Dec 08, 2023	0.5300	0.5300	0.5100	0.5300	0.5300	205,676
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,667.88+2,963.12(+3.76%)

Eureka Lithium Corp. (ERKA.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,667.88
+2,963.12(+3.76%)