E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	30,037
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
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