European Lithium Limited (ASX:EUR)
Australia · Delayed Price · Currency is AUD 0.1770
-0.0180 (-9.23%)
Dec 4, 2025, 3:59 PM AEST
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.69% | 6,333,653 |
| 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 |
| Nov 6, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 10,037,440 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 12,205,470 |
| Nov 4, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 10,402,790 |
| Nov 3, 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% | 42,298,460 |
| Oct 30, 2025 | 0.23 | 0.25 | 0.19 | 0.21 | 0.21 | -12.77% | 29,318,100 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | - | 13,901,340 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -9.62% | 17,591,630 |
| Oct 27, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 27,067,980 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 29,381,310 |
| 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% | 55,982,700 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | 0.29 | -13.43% | 42,529,400 |
| Oct 20, 2025 | 0.37 | 0.38 | 0.31 | 0.34 | 0.34 | -27.96% | 49,288,050 |
| Oct 15, 2025 | 0.43 | 0.49 | 0.43 | 0.47 | 0.47 | 16.25% | 87,295,030 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | 0.40 | 53.85% | 90,050,640 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 75,639,120 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 15.38% | 35,992,850 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 18.18% | 28,020,830 |
| Oct 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 17,233,400 |
| Oct 7, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -34.00% | 49,837,220 |
| Oct 6, 2025 | 0.16 | 0.27 | 0.16 | 0.25 | 0.25 | 127.27% | 85,683,720 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 22.22% | 18,133,000 |
| 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 |