E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	1.35	1.46	1.35	1.45	1.45	8.21%	172,743
Jul 23, 2025	1.48	1.49	1.30	1.34	1.34	-8.22%	175,100
Jul 22, 2025	1.46	1.52	1.45	1.46	1.46	-0.68%	63,227
Jul 21, 2025	1.43	1.57	1.41	1.47	1.47	2.80%	104,200
Jul 18, 2025	1.37	1.48	1.25	1.43	1.43	0.70%	320,800
Jul 17, 2025	1.60	1.83	1.28	1.42	1.42	-8.39%	1,021,219
Jul 16, 2025	1.28	1.64	1.28	1.55	1.55	21.09%	809,715
Jul 15, 2025	1.10	1.30	1.10	1.28	1.28	17.43%	324,700
Jul 14, 2025	1.10	1.10	1.02	1.09	1.09	0.93%	287,500
Jul 11, 2025	1.09	1.09	1.07	1.08	1.08	0.93%	85,608
Jul 10, 2025	0.99	1.10	0.93	1.07	1.07	10.31%	199,000
Jul 9, 2025	0.97	0.99	0.97	0.97	0.97	-	19,500
Jul 8, 2025	1.03	1.04	0.96	0.97	0.97	-5.83%	188,311
Jul 7, 2025	1.00	1.03	0.99	1.03	1.03	3.00%	107,700
Jul 4, 2025	0.98	1.00	0.97	1.00	1.00	5.26%	72,800
Jul 3, 2025	0.95	0.97	0.95	0.95	0.95	3.26%	115,100
Jul 2, 2025	0.87	0.94	0.87	0.92	0.92	5.75%	104,246
Jun 30, 2025	0.82	0.88	0.81	0.87	0.87	8.75%	107,000
Jun 27, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	34,537
Jun 26, 2025	0.80	0.82	0.80	0.81	0.81	-1.22%	29,200
Jun 25, 2025	0.82	0.83	0.79	0.82	0.82	2.50%	51,500
Jun 24, 2025	0.81	0.81	0.79	0.80	0.80	-	51,800
Jun 23, 2025	0.81	0.82	0.78	0.80	0.80	-3.61%	109,303
Jun 20, 2025	0.79	0.83	0.78	0.83	0.83	7.79%	92,930
Jun 19, 2025	0.79	0.79	0.76	0.77	0.77	-	16,810
Jun 18, 2025	0.77	0.77	0.76	0.77	0.77	-3.75%	51,000
Jun 17, 2025	0.78	0.81	0.76	0.80	0.80	3.90%	104,232
Jun 16, 2025	0.78	0.78	0.76	0.77	0.77	-	38,200
Jun 13, 2025	0.76	0.79	0.75	0.77	0.77	-	11,600
Jun 12, 2025	0.73	0.80	0.73	0.77	0.77	4.05%	46,300
Jun 11, 2025	0.75	0.75	0.73	0.74	0.74	1.37%	43,540
Jun 10, 2025	0.74	0.77	0.72	0.73	0.73	-	76,300
Jun 9, 2025	0.72	0.75	0.71	0.73	0.73	2.82%	22,400
Jun 6, 2025	0.80	0.80	0.71	0.71	0.71	-10.13%	171,000
Jun 5, 2025	0.82	0.83	0.78	0.79	0.79	-3.66%	75,900
Jun 4, 2025	0.81	0.85	0.81	0.82	0.82	1.23%	22,200
Jun 3, 2025	0.88	0.90	0.81	0.81	0.81	-7.95%	110,400
Jun 2, 2025	0.85	0.89	0.85	0.88	0.88	1.15%	33,300
May 30, 2025	0.93	0.93	0.86	0.87	0.87	-4.40%	281,000
May 29, 2025	0.91	0.93	0.89	0.91	0.91	2.25%	74,300
May 28, 2025	0.93	1.03	0.88	0.89	0.89	2.30%	361,600
May 27, 2025	0.92	1.14	0.83	0.87	0.87	-6.45%	1,005,600
May 26, 2025	0.67	0.93	0.66	0.93	0.93	50.00%	554,532
May 23, 2025	0.53	0.63	0.53	0.62	0.62	20.39%	293,400
May 22, 2025	0.54	0.55	0.50	0.52	0.52	-6.36%	427,633
May 21, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	50,700
May 20, 2025	0.50	0.56	0.50	0.56	0.56	7.69%	100,400
May 16, 2025	0.54	0.55	0.51	0.52	0.52	-5.45%	129,500
May 15, 2025	0.55	0.58	0.55	0.55	0.55	-	223,600
May 14, 2025	0.60	0.60	0.54	0.55	0.55	-8.33%	221,300