European Lithium Limited (ASX:EUR)
Australia · Delayed Price · Currency is AUD 0.1900
-0.0150 (-7.32%)
Nov 14, 2025, 10:04 AM AEST
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 3,617,439 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 8,996,743 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -15.22% | 18,960,228 |
| Nov 10, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 17.95% | 12,640,937 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -11.36% | 11,305,681 |
| Nov 6, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 10,037,447 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 12,205,471 |
| Nov 4, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 12,205,471 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 10,402,793 |
| Nov 2, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -5.77% | 8,006,768 |
| Oct 31, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 26.83% | 42,298,461 |
| Oct 30, 2025 | 0.23 | 0.25 | 0.19 | 0.21 | 0.21 | -12.77% | 42,298,461 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | - | 13,901,345 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -9.62% | 17,591,638 |
| Oct 27, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 27,067,981 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 29,381,319 |
| Oct 23, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 6.00% | 31,267,920 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -13.79% | 55,982,701 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | 0.29 | -13.43% | 42,529,405 |
| Oct 20, 2025 | 0.37 | 0.38 | 0.31 | 0.34 | 0.34 | -27.96% | 49,288,051 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 15, 2025 | 0.43 | 0.49 | 0.43 | 0.47 | 0.47 | 16.25% | 87,295,032 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | 0.40 | 53.85% | 90,050,649 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 75,639,126 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 15.38% | 35,992,856 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 18.18% | 28,020,837 |
| Oct 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 17,233,404 |
| Oct 7, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -34.00% | 49,837,224 |
| Oct 6, 2025 | 0.16 | 0.27 | 0.16 | 0.25 | 0.25 | 25.00% | 85,683,721 |
| Oct 5, 2025 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 81.82% | 19,512,176 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 22.22% | 18,133,003 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 670,589 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 1,478,022 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 2,221,379 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 942,513 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,728,891 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.25% | 4,722,544 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,525,671 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,421,477 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 2,108,445 |
| Sep 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | 4,647,372 |
| Sep 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.82% | 4,038,110 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 2,101,186 |
| Sep 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 51,482 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 3,309,123 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.59% | 2,390,660 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 2,233,700 |