European Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	12,213,682
Oct 26, 2026	0.35	0.39	0.35	0.37	0.37	2.82%	17,566,186
Oct 23, 2026	0.35	0.37	0.35	0.36	0.36	-4.05%	4,323,855
Oct 22, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	7,958,639
Oct 21, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	6,380,792
Oct 20, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	3,977,745
Oct 19, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	3,245,156
Oct 16, 2026	0.37	0.38	0.37	0.38	0.38	10.29%	7,099,857
Oct 15, 2026	0.35	0.35	0.34	0.34	0.34	-9.33%	3,379,588
Oct 14, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	3,960,223
Oct 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	6,591,710
Oct 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,503,952
Oct 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	9,563,971
Oct 8, 2026	0.40	0.40	0.39	0.39	0.39	-7.23%	2,848,690
Oct 7, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	4,275,613
Oct 6, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	3,747,288
Oct 5, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,748,596
Oct 2, 2026	0.40	0.41	0.40	0.40	0.40	-	4,909,963
Oct 1, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,828,248
Sep 30, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	3,061,372
Sep 29, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	4,315,681
Sep 28, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	2,448,762
Sep 25, 2026	0.41	0.42	0.41	0.42	0.42	9.09%	3,681,655
Sep 24, 2026	0.39	0.39	0.38	0.39	0.39	-4.94%	2,280,484
Sep 23, 2026	0.41	0.41	0.39	0.41	0.41	-4.71%	10,725,856
Sep 22, 2026	0.45	0.45	0.41	0.43	0.43	-3.41%	10,965,884
Sep 21, 2026	0.41	0.45	0.41	0.44	0.44	14.29%	19,565,770
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