European Lithium Limited (ASX:EUR)
Australia · Delayed Price · Currency is AUD 0.2950
-0.0050 (-1.67%)
Jan 21, 2026, 4:11 PM AEST
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | - | -1.00% | 6,540,778 |
| 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 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 7,614,119 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,524,215 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 11,189,860 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,201,630 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -13.16% | 25,207,590 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 6,242,234 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 14.29% | 26,991,130 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 7,330,728 |
| Dec 3, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 19,923,500 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 13,464,710 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -8.57% | 42,634,750 |
| Nov 28, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 16,343,870 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,394,453 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 9,254,472 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 9,034,544 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 11,041,840 |
| Nov 21, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -16.22% | 28,038,160 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 18,227,390 |
| Nov 19, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 7,916,999 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -12.50% | 18,083,700 |
| Nov 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 6,988,638 |
| Nov 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 5,812,885 |
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 5,455,815 |
| 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% | 18,960,220 |
| Nov 10, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 17.95% | 12,640,930 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -11.36% | 11,305,680 |