European Lithium Limited (ASX:EUR)
Australia · Delayed Price · Currency is AUD 0.2450
-0.0250 (-9.26%)
At close: Mar 2, 2026
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | -9.26% | 17,437,200 |
| Feb 27, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 14,263,150 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 8,207,908 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 9,288,917 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 3,518,293 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,801,318 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,888,143 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 5,045,199 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,730,062 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 5,532,890 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,123,024 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 7,758,533 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 13,661,040 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 14,642,110 |
| Feb 10, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 18.18% | 23,720,626 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 6,572,851 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 8,902,774 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 10,619,689 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 16,381,227 |
| Feb 3, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 11,373,270 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 17,635,640 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -7.84% | 15,586,970 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -13.56% | 26,731,492 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 13,692,120 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 21,353,990 |
| Jan 23, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 8.93% | 21,294,630 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.08% | 11,657,380 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 14,238,220 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 23,273,600 |
| Jan 19, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.26% | 13,120,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 6,066,237 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 23.91% | 27,797,060 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.80% | 9,226,386 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 10,454,230 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 14.89% | 14,122,390 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 5,521,725 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 17,643,230 |
| Jan 7, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 30.56% | 20,694,610 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 10,406,290 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.13% | 9,584,179 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,530,323 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,012,523 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 2,403,873 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,025,541 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,254,366 |
| Dec 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 6,291,671 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,307,938 |
| Dec 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 10,222,098 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,185,819 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,457,741 |