European Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.41	0.45	0.41	0.45	-	16.10%	15,394,799
Sep 18, 2026	0.37	0.39	0.37	0.39	0.39	8.45%	5,282,782
Sep 17, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	2,528,018
Sep 16, 2026	0.34	0.35	0.34	0.34	0.34	-	2,756,942
Sep 15, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	2,030,939
Sep 14, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	2,173,394
Sep 11, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	1,191,522
Sep 10, 2026	0.35	0.36	0.35	0.36	0.36	-2.74%	1,754,346
Sep 9, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,938,645
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-	866,034
Sep 7, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	1,616,600
Sep 4, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,229,604
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	1,460,692
Sep 2, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,007,291
Sep 1, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,918,297
Aug 31, 2026	0.36	0.37	0.36	0.37	0.37	-2.63%	3,038,517
Aug 28, 2026	0.39	0.39	0.37	0.38	0.38	-	4,975,846
Aug 27, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	5,851,329
Aug 26, 2026	0.37	0.38	0.37	0.38	0.38	11.94%	10,536,790
Aug 25, 2026	0.34	0.34	0.33	0.34	0.34	-5.63%	5,398,205
Aug 24, 2026	0.36	0.37	0.35	0.36	0.36	16.39%	6,868,356
Aug 21, 2026	0.31	0.31	0.30	0.31	0.31	-6.15%	2,007,447
Aug 20, 2026	0.32	0.34	0.32	0.33	0.33	-	4,112,201
Aug 19, 2026	0.34	0.35	0.33	0.33	0.33	12.07%	12,241,320
Aug 18, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	4,217,702
Aug 17, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	2,856,442
Aug 14, 2026	0.30	0.30	0.29	0.30	0.30	-	1,088,307
Aug 13, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	11,891,280
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,566,082
Aug 11, 2026	0.31	0.32	0.30	0.31	0.31	-	4,373,737
Aug 10, 2026	0.31	0.32	0.31	0.31	0.31	5.08%	3,610,079
Aug 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	3,836,445
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	5,663,217
Aug 5, 2026	0.30	0.30	0.29	0.30	0.30	5.36%	5,640,766
Aug 4, 2026	0.29	0.29	0.28	0.28	0.28	7.69%	10,421,930
Aug 3, 2026	0.26	0.27	0.26	0.26	0.26	-	3,135,031
Jul 31, 2026	0.26	0.27	0.25	0.26	0.26	6.12%	8,304,593
Jul 30, 2026	0.25	0.25	0.24	0.25	0.25	-7.55%	7,252,058
Jul 29, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	2,764,562
Jul 28, 2026	0.28	0.28	0.28	0.28	0.28	-	2,894,412
Jul 27, 2026	0.27	0.28	0.27	0.28	0.28	-	2,316,038
Jul 24, 2026	0.28	0.29	0.28	0.28	0.28	-6.78%	4,157,953
Jul 23, 2026	0.30	0.31	0.29	0.30	0.30	3.51%	3,632,574
Jul 22, 2026	0.28	0.30	0.28	0.29	0.29	5.56%	8,929,983
Jul 21, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	8,323,402
Jul 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,605,489
Jul 17, 2026	0.30	0.30	0.28	0.29	0.29	-10.94%	8,640,701
Jul 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	2,692,519
Jul 15, 2026	0.34	0.35	0.34	0.34	0.34	3.08%	6,539,815
Jul 14, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	8,891,479