European Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.38	0.40	0.38	0.40	0.40	-	5,180,267
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	-4.82%	7,035,121
Jun 9, 2026	0.41	0.43	0.40	0.42	0.42	-6.74%	6,164,879
Jun 5, 2026	0.45	0.46	0.44	0.45	0.45	-	3,863,592
Jun 4, 2026	0.45	0.45	0.44	0.45	0.45	-6.32%	5,674,242
Jun 3, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	6,886,554
Jun 2, 2026	0.50	0.50	0.48	0.49	0.49	2.11%	21,419,170
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	6,513,400
May 29, 2026	0.47	0.49	0.47	0.49	0.49	5.43%	20,685,040
May 28, 2026	0.46	0.47	0.45	0.46	0.46	-	8,012,803
May 27, 2026	0.45	0.47	0.45	0.46	0.46	5.75%	12,852,910
May 26, 2026	0.43	0.44	0.43	0.44	0.44	-	4,993,072
May 25, 2026	0.44	0.44	0.42	0.44	0.44	-	7,475,145
May 22, 2026	0.43	0.45	0.43	0.44	0.44	7.41%	26,834,760
May 21, 2026	0.41	0.43	0.41	0.41	0.41	5.19%	17,520,100
May 20, 2026	0.39	0.40	0.39	0.39	0.39	-7.23%	11,050,110
May 19, 2026	0.42	0.46	0.41	0.42	0.42	-	14,143,360
May 15, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	8,957,182
May 14, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	10,646,950
May 13, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	11,481,440
May 12, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	15,334,500
May 11, 2026	0.45	0.47	0.44	0.46	0.46	1.10%	17,368,760
May 8, 2026	0.43	0.46	0.43	0.46	0.46	-5.21%	25,729,160
May 7, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	23,300,460
May 6, 2026	0.46	0.48	0.46	0.47	0.47	3.33%	24,297,780
May 5, 2026	0.45	0.46	0.44	0.45	0.45	4.65%	21,540,210
May 4, 2026	0.43	0.44	0.42	0.43	0.43	-	11,938,160
May 1, 2026	0.42	0.44	0.42	0.43	0.43	8.86%	22,031,070
Apr 30, 2026	0.38	0.40	0.38	0.40	0.40	8.22%	16,474,320
Apr 29, 2026	0.37	0.39	0.35	0.37	0.37	-12.05%	41,807,610
Apr 28, 2026	0.45	0.47	0.42	0.42	0.42	45.61%	103,760,600
Apr 23, 2026	0.26	0.30	0.26	0.29	0.29	16.33%	30,659,560
Apr 22, 2026	0.25	0.26	0.24	0.25	0.25	-3.92%	6,870,654
Apr 21, 2026	0.26	0.27	0.25	0.26	0.26	-3.77%	10,936,160
Apr 20, 2026	0.27	0.28	0.26	0.27	0.27	8.16%	21,509,390
Apr 17, 2026	0.23	0.26	0.23	0.25	0.25	6.52%	9,864,939
Apr 16, 2026	0.23	0.24	0.23	0.23	0.23	-	3,513,163
Apr 15, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	2,253,126
Apr 14, 2026	0.23	0.24	0.22	0.24	0.24	6.82%	5,711,729
Apr 13, 2026	0.22	0.23	0.22	0.22	0.22	-4.35%	1,692,420
Apr 10, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	2,612,689
Apr 9, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	1,471,329
Apr 8, 2026	0.24	0.24	0.23	0.24	0.24	9.09%	2,599,233
Apr 7, 2026	0.22	0.23	0.22	0.22	0.22	-2.22%	4,198,023
Apr 2, 2026	0.23	0.24	0.22	0.23	0.23	-4.26%	2,602,669
Apr 1, 2026	0.23	0.24	0.23	0.24	0.24	11.90%	9,274,142
Mar 31, 2026	0.21	0.22	0.20	0.21	0.21	-	3,899,931
Mar 30, 2026	0.21	0.22	0.20	0.21	0.21	-2.33%	4,704,614
Mar 27, 2026	0.22	0.23	0.21	0.22	0.22	-4.44%	6,253,224
Mar 26, 2026	0.24	0.24	0.22	0.23	0.23	-6.25%	4,654,415