E3 Lithium Limited (EEMMF)
OTCMKTS
· Delayed Price · Currency is USD
0.4900
-0.0300 (-5.77%)
Apr 24, 2025, 10:43 AM EDT
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | -4.57% | 3,210 |
| Apr 22, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 33,440 |
| Apr 21, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 5.52% | 4,423 |
| Apr 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 5,409 |
| Apr 16, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 0.22% | 11,218 |
| Apr 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.22% | 1,594 |
| Apr 14, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 0.42% | 2,301 |
| Apr 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.37% | 11,700 |
| Apr 10, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -2.49% | 22,445 |
| Apr 9, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 2.02% | 6,815 |
| Apr 8, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 6.25% | 1,710 |
| Apr 7, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -3.50% | 23,468 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -6.30% | 6,789 |
| Apr 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.68% | 3,700 |
| Apr 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.19% | 13,490 |
| Apr 1, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.15% | 1,350 |
| Mar 31, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 4,645 |
| Mar 28, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.81% | 22,216 |
| Mar 27, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.30% | 7,972 |
| Mar 26, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | -3.63% | 969 |
| Mar 25, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -1.41% | 18,350 |
| Mar 24, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 0.35% | 19,070 |
| Mar 21, 2025 | 0.75 | 0.75 | 0.57 | 0.57 | 0.57 | -0.81% | 18,006 |
| Mar 20, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 3.41% | 10,570 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.73% | 10,330 |
| Mar 18, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 3.38% | 14,024 |
| Mar 17, 2025 | 0.62 | 0.62 | 0.53 | 0.54 | 0.54 | 6.06% | 24,650 |
| Mar 14, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 1.23% | 26,963 |
| Mar 13, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.12% | 10,056 |
| Mar 12, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -5.25% | 77,722 |
| Mar 11, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -0.22% | 23,210 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.85% | 19,821 |
| Mar 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.24% | 6,423 |
| Mar 6, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.85% | 44,067 |
| Mar 5, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.46% | 7,640 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -4.57% | 21,834 |
| Mar 3, 2025 | 0.55 | 0.61 | 0.50 | 0.60 | 0.60 | 14.65% | 31,537 |
| Feb 28, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.83% | 43,896 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.33% | 9,925 |
| Feb 26, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.34% | 68,497 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.89% | 73,385 |
| Feb 24, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.05% | 22,088 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -3.51% | 37,573 |
| Feb 20, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 5,790 |
| Feb 19, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.97% | 14,070 |
| Feb 18, 2025 | 0.58 | 0.65 | 0.58 | 0.63 | 0.63 | 1.07% | 4,819 |
| Feb 14, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.47% | 3,474 |
| Feb 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.21% | 2,514 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 5,633 |
| Feb 11, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.99% | 10,682 |