E3 Lithium Limited (EEMMF)
OTCMKTS · Delayed Price · Currency is USD
1.019
-0.011 (-1.07%)
Aug 8, 2025, 3:23 PM EDT
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.07% | 24,984 |
| Aug 7, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 11,150 |
| Aug 6, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,619 |
| Aug 5, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 6,147 |
| Aug 4, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | 1.98% | 6,008 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -4.72% | 7,285 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.47% | 5,010 |
| Jul 30, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.30% | 2,980 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.19% | 6,740 |
| Jul 28, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | -0.67% | 8,335 |
| Jul 25, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 13,055 |
| Jul 24, 2025 | 0.94 | 1.07 | 0.94 | 1.05 | 1.05 | 6.18% | 12,500 |
| Jul 23, 2025 | 1.07 | 1.08 | 0.98 | 0.99 | 0.99 | -9.28% | 33,098 |
| Jul 22, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.49% | 3,880 |
| Jul 21, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 2.38% | 28,584 |
| Jul 18, 2025 | 1.05 | 1.05 | 0.94 | 1.05 | 1.05 | 0.38% | 14,097 |
| Jul 17, 2025 | 1.22 | 1.32 | 0.96 | 1.05 | 1.05 | -10.68% | 90,555 |
| Jul 16, 2025 | 0.97 | 1.18 | 0.95 | 1.17 | 1.17 | 26.21% | 80,803 |
| Jul 15, 2025 | 0.80 | 0.94 | 0.80 | 0.93 | 0.93 | 17.00% | 121,910 |
| Jul 14, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 1.58% | 7,880 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.99% | 34,593 |
| Jul 10, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 10.18% | 60,911 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -3.14% | 5,364 |
| Jul 8, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 0.65% | 59,697 |
| Jul 7, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 4.76% | 10,561 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 2.98% | 22,155 |
| Jul 2, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 11.45% | 22,589 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 175 |
| Jun 30, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 7.08% | 6,683 |
| Jun 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.02% | 10,301 |
| Jun 26, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | -0.21% | 3,928 |
| Jun 25, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 1.63% | 13,709 |
| Jun 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.24% | 3,526 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.48% | 158 |
| Jun 20, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.37% | 10,806 |
| Jun 18, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -5.53% | 22,195 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.43% | 6,743 |
| Jun 16, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | -0.97% | 14,975 |
| Jun 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.37% | 9,050 |
| 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 |