E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.55	0.57	0.55	0.57	0.57	6.54%	3,930
Jun 11, 2025	0.54	0.54	0.53	0.53	0.53	2.55%	10,599
Jun 10, 2025	0.51	0.55	0.51	0.52	0.52	-1.49%	1,400
Jun 9, 2025	0.49	0.54	0.49	0.53	0.53	-0.60%	7,107
Jun 6, 2025	0.58	0.58	0.52	0.53	0.53	-8.96%	66,103
Jun 5, 2025	0.61	0.62	0.59	0.59	0.59	-4.04%	40,207
Jun 4, 2025	0.60	0.61	0.59	0.61	0.61	-0.76%	42,370
Jun 3, 2025	0.64	0.64	0.61	0.61	0.61	-4.39%	8,725
Jun 2, 2025	0.63	0.65	0.63	0.64	0.64	1.26%	14,102
May 30, 2025	0.66	0.69	0.63	0.63	0.63	-4.38%	46,995
May 29, 2025	0.69	0.69	0.64	0.66	0.66	2.09%	8,576
May 28, 2025	0.69	0.70	0.64	0.65	0.65	3.40%	26,998
May 27, 2025	0.65	0.83	0.56	0.63	0.63	38.15%	166,156
May 23, 2025	0.40	0.46	0.39	0.46	0.46	22.97%	41,479
May 22, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	33,392
May 21, 2025	0.40	0.41	0.39	0.40	0.40	2.54%	11,923
May 20, 2025	0.38	0.40	0.36	0.39	0.39	-9.59%	15,090
May 19, 2025	0.33	0.47	0.33	0.43	0.43	14.67%	12,757
May 16, 2025	0.39	0.39	0.37	0.38	0.38	-2.76%	21,685
May 15, 2025	0.41	0.41	0.39	0.39	0.39	-1.90%	10,810
May 14, 2025	0.43	0.43	0.39	0.39	0.39	-7.41%	24,191
May 13, 2025	0.42	0.43	0.42	0.43	0.43	0.72%	12,124
May 12, 2025	0.44	0.44	0.42	0.42	0.42	-1.47%	18,767
May 9, 2025	0.45	0.45	0.43	0.43	0.43	-4.60%	26,359
May 8, 2025	0.46	0.46	0.45	0.45	0.45	-7.48%	23,116
May 7, 2025	0.49	0.49	0.49	0.49	0.49	1.90%	685
May 6, 2025	0.47	0.48	0.47	0.48	0.48	1.65%	5,047
May 5, 2025	0.45	0.49	0.44	0.47	0.47	0.01%	4,529
May 2, 2025	0.47	0.47	0.46	0.47	0.47	1.22%	8,800
May 1, 2025	0.47	0.48	0.46	0.46	0.46	1.00%	44,921
Apr 30, 2025	0.47	0.47	0.46	0.46	0.46	-0.22%	539
Apr 29, 2025	0.48	0.48	0.46	0.46	0.46	-4.70%	5,040
Apr 28, 2025	0.49	0.49	0.48	0.48	0.48	-0.10%	1,619
Apr 25, 2025	0.50	0.50	0.48	0.48	0.48	-3.30%	1,950
Apr 24, 2025	0.49	0.50	0.49	0.50	0.50	0.26%	13,500
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