E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.80	0.80	0.75	0.75	0.75	-5.06%	38,200
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
May 13, 2025	0.59	0.62	0.58	0.60	0.60	-	52,100
May 12, 2025	0.60	0.62	0.60	0.60	0.60	0.84%	27,800
May 9, 2025	0.62	0.64	0.59	0.60	0.60	-7.03%	459,500
May 8, 2025	0.68	0.68	0.62	0.64	0.64	-5.19%	323,945
May 7, 2025	0.66	0.68	0.65	0.68	0.68	2.27%	40,100
May 6, 2025	0.66	0.68	0.65	0.66	0.66	-	12,500
May 5, 2025	0.65	0.66	0.65	0.66	0.66	3.13%	8,529
May 2, 2025	0.67	0.67	0.64	0.64	0.64	-1.54%	72,519
May 1, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	31,502
Apr 30, 2025	0.66	0.67	0.64	0.66	0.66	3.13%	47,841
Apr 29, 2025	0.67	0.68	0.64	0.64	0.64	-3.03%	90,700
Apr 28, 2025	0.67	0.70	0.66	0.66	0.66	-1.49%	48,000
Apr 25, 2025	0.71	0.71	0.66	0.67	0.67	-2.90%	90,900
Apr 24, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	16,425
Apr 23, 2025	0.72	0.72	0.67	0.68	0.68	-4.23%	67,228
Apr 22, 2025	0.72	0.72	0.70	0.71	0.71	-2.74%	17,500
Apr 21, 2025	0.72	0.73	0.70	0.73	0.73	5.80%	20,917
Apr 17, 2025	0.67	0.71	0.67	0.69	0.69	1.47%	26,712
Apr 16, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	55,905
Apr 15, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	35,000
Apr 14, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	10,945
Apr 11, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	99,600
Apr 10, 2025	0.72	0.74	0.72	0.72	0.72	-2.70%	12,700
Apr 9, 2025	0.73	0.74	0.70	0.74	0.74	2.78%	32,700
Apr 8, 2025	0.68	0.74	0.68	0.72	0.72	2.86%	22,100
Apr 7, 2025	0.72	0.72	0.67	0.70	0.70	-4.11%	93,337
Apr 4, 2025	0.75	0.75	0.71	0.73	0.73	-5.19%	74,012
Apr 3, 2025	0.75	0.77	0.74	0.77	0.77	1.32%	33,600
Apr 2, 2025	0.76	0.76	0.76	0.76	0.76	-	13,207
Apr 1, 2025	0.77	0.77	0.75	0.76	0.76	1.33%	9,300
Mar 31, 2025	0.78	0.78	0.75	0.75	0.75	-	27,900
Mar 28, 2025	0.77	0.78	0.75	0.75	0.75	-3.85%	30,600
Mar 27, 2025	0.78	0.79	0.76	0.78	0.78	1.30%	50,300