Eureka Lithium Corp. (CSE:ERKA)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0100 (-4.76%)
At close: Dec 5, 2025
Eureka Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 10,056 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 33,625 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 896 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 600 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 16,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.51% | 12,700 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 1,500 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.24% | 11,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,000 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 21,000 |
| Nov 3, 2025 | 0.25 | 0.31 | 0.20 | 0.20 | 0.20 | -24.53% | 146,846 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 1,600 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 1,450 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 1,000 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 10,639 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 14,000 |
| Oct 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 8,068 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,530 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 22,500 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 5,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,100 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 26,000 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 16.67% | 14,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -25.00% | 2,600 |
| Sep 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -7.69% | 17,500 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 1,000 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,210 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 27,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 20,500 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 23,500 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 4,500 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 19,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -16.67% | 33,425 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 7.14% | 16,000 |
| Sep 4, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 16.67% | 731,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 27,500 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,724 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 10,000 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,500 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 279,700 |
| Aug 20, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.09% | 10,444 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,250 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,500 |
| Aug 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 49,300 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 3,500 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 20,000 |
| Aug 6, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 12.96% | 12,600 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 88,150 |