Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

E3 Lithium Limited (EEMMF)

0.5230
-0.0040
(-0.76%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.52800.53000.51400.52300.523033,400
Apr 21, 20250.51000.52800.51000.52800.52804,400
Apr 17, 20250.51000.51000.48900.50000.50005,400
Apr 16, 20250.44500.49000.44500.49000.490011,200
Apr 15, 20250.48400.48900.48400.48900.48901,600
Apr 14, 20250.48500.50700.47700.50000.50002,300
Apr 11, 20250.51100.51100.49800.49800.498011,700
Apr 10, 20250.51000.53300.49600.51000.510022,400
Apr 9, 20250.54700.54700.51000.52300.52306,800
Apr 8, 20250.52700.52700.51300.51300.51301,700
Apr 7, 20250.47500.50000.46500.48300.483023,500
Apr 4, 20250.52300.52300.49900.50000.50006,800
Apr 3, 20250.53300.53400.53300.53400.53403,700
Apr 2, 20250.53000.53500.53000.53000.530013,500
Apr 1, 20250.51600.53600.51600.53600.53601,400
Mar 31, 20250.53300.53800.52000.52000.52004,600
Mar 28, 20250.54200.55300.53400.54000.540022,200
Mar 27, 20250.54600.54600.53000.53000.53008,000
Mar 26, 20250.50700.54500.50700.54300.54301,000
Mar 25, 20250.53300.56300.53300.56300.563018,400
Mar 24, 20250.53100.57900.53100.57100.571019,100
Mar 21, 20250.74500.74500.56900.56900.569018,000
Mar 20, 20250.57200.57700.56600.57400.574010,600
Mar 19, 20250.56800.56800.54800.55500.555010,300
Mar 18, 20250.55700.57000.55600.55900.559014,000
Mar 17, 20250.62000.62000.52800.54100.541024,700
Mar 14, 20250.49400.51100.49400.51000.510027,000
Mar 13, 20250.52400.52400.50000.50400.504010,100
Mar 12, 20250.50900.54000.50900.52000.520077,700
Mar 11, 20250.51600.55000.51600.54900.549023,200
Mar 10, 20250.56500.56500.54500.55000.550019,800
Mar 7, 20250.56500.57200.56500.57200.57206,400
Mar 6, 20250.57500.58900.55600.56500.565044,100
Mar 5, 20250.58000.59400.57500.58800.58807,600
Mar 4, 20250.64500.64500.57000.57400.574021,800
Mar 3, 20250.55200.60900.50000.60100.601031,500
Feb 28, 20250.54400.54400.51900.52400.524043,900
Feb 27, 20250.55100.55500.54500.54500.54509,900
Feb 26, 20250.56000.56200.54900.55800.558068,500
Feb 25, 20250.58800.58800.56000.56000.560073,400
Feb 24, 20250.58000.58300.57000.58300.583022,100
Feb 21, 20250.60400.60400.58000.58900.589037,600
Feb 20, 20250.60000.61000.60000.61000.61005,800
Feb 19, 20250.61000.61000.59000.60000.600014,100
Feb 18, 20250.58000.64900.58000.62500.62504,800
Feb 14, 20250.62100.62700.61400.61800.61803,500
Feb 13, 20250.62300.62600.61800.62100.62102,500
Feb 12, 20250.62000.62000.62000.62000.62005,600
Feb 11, 20250.62000.62000.60500.61000.610010,700
Feb 10, 20250.61300.62700.61200.61600.616021,500
Feb 7, 20250.60700.63300.60700.61600.61608,700
Feb 6, 20250.55800.60300.55800.60300.603014,500
Feb 5, 20250.61500.61500.60400.61000.61005,000
Feb 4, 20250.58000.64000.58000.62000.620030,100
Feb 3, 20250.60600.60600.54200.58100.5810244,100
Jan 31, 20250.61500.62000.60800.62000.620070,500
Jan 30, 20250.58100.64500.58100.62500.625079,100
Jan 29, 20250.64100.64100.61700.62000.620079,000
Jan 28, 20250.64100.65000.62800.63200.632064,500
Jan 27, 20250.65500.65500.62800.65000.650012,700
Jan 24, 20250.67000.67100.65800.66400.664010,100
Jan 23, 20250.65500.67100.65500.67100.67107,900
Jan 22, 20250.67600.68200.66600.66700.667032,600
Jan 21, 20250.80000.80000.65500.67300.673014,800
Jan 17, 20250.66700.67700.66700.67700.67701,500
Jan 16, 20250.71800.73600.68300.68300.68302,100
Jan 15, 20250.68500.69400.67200.68800.68809,400
Jan 14, 20250.68800.68800.66600.67100.67107,700
Jan 13, 20250.73000.73000.67900.67900.679024,500
Jan 10, 20250.68800.73100.68800.69900.69906,100
Jan 8, 20250.70800.70800.68500.68800.688010,700
Jan 7, 20250.73000.73700.70000.70100.70109,700
Jan 6, 20250.75000.75300.69900.73000.730022,000
Jan 3, 20250.68100.69000.67300.68800.68807,700
Jan 2, 20250.69000.69000.64500.66100.661016,600
Dec 31, 20240.61400.64400.61300.64400.644067,400
Dec 30, 20240.65000.65000.61400.62000.620091,800
Dec 27, 20240.64200.64300.63000.64200.642016,200
Dec 26, 20240.56400.62000.56400.61000.610025,900
Dec 24, 20240.61500.65000.61500.63700.637031,800
Dec 23, 20240.66900.66900.63600.65100.651028,600
Dec 20, 20240.64000.65600.63000.65500.655056,200
Dec 19, 20240.69500.69500.64000.64000.640023,700
Dec 18, 20240.65000.68100.65000.66300.663035,900
Dec 17, 20240.67400.69900.66100.68500.685040,600
Dec 16, 20240.70000.70700.68600.69200.692024,700
Dec 13, 20240.70000.70300.69400.70000.700021,800
Dec 12, 20240.69200.69600.68600.69400.694035,300
Dec 11, 20240.69700.70900.69700.70000.700043,800
Dec 10, 20240.77900.77900.69200.70900.709021,700
Dec 9, 20240.70800.73400.70800.72400.724014,400
Dec 6, 20240.67500.73000.67500.70000.700034,100
Dec 5, 20240.71100.75300.71100.72600.726015,900
Dec 4, 20240.69700.73800.69700.72900.729063,100
Dec 3, 20240.75400.76300.74200.74200.742015,600
Dec 2, 20240.79000.80000.73600.74500.745027,700
Nov 29, 20240.82400.82400.78900.79000.79007,600
Nov 27, 20240.85000.85000.82400.82400.82409,500
Nov 26, 20240.77500.87200.77500.82000.820046,100
Nov 25, 20240.73700.78200.73000.78200.782021,200
Nov 22, 20240.69900.74300.69900.73800.738024,400
Nov 21, 20240.63400.74300.63400.70500.705033,900
Nov 20, 20240.68900.69000.66700.66700.667025,300
Nov 19, 20240.70000.70000.67600.68400.684024,900
Nov 18, 20240.68900.69300.68000.69200.692017,900
Nov 15, 20240.73000.73000.69000.69300.693011,900
Nov 14, 20240.70200.73000.68900.73000.7300103,000
Nov 13, 20240.71000.72000.70000.71000.710050,100
Nov 12, 20240.72700.72700.71000.71700.717014,200
Nov 11, 20240.74000.77200.72000.73700.737058,400
Nov 8, 20240.79400.79400.73700.74300.743061,200
Nov 7, 20240.77000.79100.76300.77400.774021,500
Nov 6, 20240.92000.92000.78600.78800.788018,200
Nov 5, 20240.80800.81600.80500.81300.81305,300
Nov 4, 20240.81600.81600.78900.79000.79007,800
Nov 1, 20240.80000.91400.80000.81000.810015,400
Oct 31, 20240.83000.83900.82500.82500.825023,100
Oct 30, 20240.86200.86200.85000.85300.85307,700
Oct 29, 20240.85600.86500.84400.85000.850012,600
Oct 28, 20240.86000.86700.85200.85200.85208,500
Oct 25, 20240.87100.87100.84900.84900.84905,900
Oct 24, 20240.72100.84100.72100.84000.84003,900
Oct 23, 20240.85100.85100.83500.83700.837012,300
Oct 22, 20240.84000.87800.84000.85900.859012,900
Oct 21, 20240.91400.91400.84800.84800.84809,600
Oct 18, 20240.88100.90000.87500.90000.90005,300
Oct 17, 20240.83000.89500.83000.87000.870022,800
Oct 16, 20240.85600.85600.85300.85300.85304,100
Oct 15, 20240.85900.86100.85000.85000.85006,800
Oct 14, 20240.84000.88000.83000.88000.88003,600
Oct 11, 20240.84800.86200.84800.85100.851010,900
Oct 10, 20240.86400.86400.85900.86100.861018,800
Oct 9, 20240.86700.86700.84500.85100.851011,900
Oct 8, 20240.87200.88000.87200.88000.880010,800
Oct 7, 20240.88100.89700.86700.86700.86704,000
Oct 4, 20240.90000.91100.90000.91100.91104,100
Oct 3, 20240.89300.89500.89000.89100.891012,300
Oct 2, 20240.92100.92100.89200.89200.89201,100
Oct 1, 20240.83000.87100.83000.86500.86504,700
Sep 30, 20240.95000.95000.84900.84900.84909,700
Sep 27, 20240.89400.91200.86900.87500.875022,000
Sep 26, 20240.84000.89500.84000.86400.864018,200
Sep 25, 20240.89800.89800.86400.87800.87803,400
Sep 24, 20240.92400.93000.88800.89000.89008,500
Sep 23, 20240.83800.88000.82000.88000.88005,300
Sep 20, 20240.87000.87000.86700.86700.86704,400
Sep 19, 20240.82000.91200.82000.89400.894023,700
Sep 18, 20240.86000.87700.86000.87700.877012,400
Sep 17, 20240.85000.85900.85000.85600.856016,100
Sep 16, 20240.82000.93000.82000.86400.86405,400
Sep 13, 20240.90600.91300.89000.91000.91002,500
Sep 12, 20240.88900.97100.88900.95900.959010,800
Sep 11, 20240.84500.84500.84500.84500.84506,700
Sep 10, 20240.80000.82900.80000.82900.829013,800
Sep 9, 20240.89500.89600.88900.89600.89604,100
Sep 6, 20240.92300.92400.91600.92100.92103,500
Sep 5, 20240.97900.97900.97900.97900.9790200
Sep 4, 20240.93400.99000.93400.97600.976013,800
Sep 3, 20241.01301.01300.96200.96200.96204,300
Aug 30, 20241.00801.03601.00801.03601.03605,100
Aug 29, 20240.98801.07000.98801.03701.03705,100
Aug 28, 20241.01001.03000.98800.99700.997039,400
Aug 27, 20241.04001.06001.03301.06001.06006,600
Aug 26, 20241.06001.07001.01001.04001.040015,400
Aug 23, 20241.04601.09401.02001.06001.060019,400
Aug 22, 20241.03001.03001.02101.03001.030010,300
Aug 21, 20241.13001.22101.01801.06901.069054,500
Aug 20, 20240.98701.25000.97501.13601.1360147,100
Aug 19, 20240.96300.97000.92400.93200.932027,300
Aug 16, 20240.84000.97000.78500.93600.936045,000
Aug 15, 20240.73500.91500.73500.86400.864011,700
Aug 14, 20240.74100.74900.73600.74900.749017,300
Aug 13, 20240.74500.77100.73800.77100.77108,000
Aug 12, 20240.76100.76100.75000.76100.76102,800
Aug 9, 20240.75500.78400.75500.76700.767022,100
Aug 8, 20240.72600.75700.70000.75000.75004,300
Aug 7, 20240.74400.76000.70000.70000.700065,200
Aug 6, 20240.72700.78000.71800.76000.760043,700
Aug 5, 20240.69100.83100.69100.75300.753016,800
Aug 2, 20240.76700.78400.73100.78400.784026,400
Aug 1, 20240.75000.80000.75000.78400.78409,900
Jul 31, 20240.84200.84200.81000.81600.816013,800
Jul 30, 20240.82000.85000.80000.83200.832029,500
Jul 29, 20240.79800.82200.79800.82200.82205,600
Jul 26, 20240.80000.80800.78000.80000.800015,100
Jul 25, 20240.82000.86500.82000.82000.820024,500
Jul 24, 20240.87400.87400.77900.84200.842022,700
Jul 23, 20240.91000.92000.87300.88700.887033,300
Jul 22, 20240.93300.93300.90000.91000.910013,200
Jul 19, 20240.98800.99300.90000.92500.925032,800
Jul 18, 20241.08501.08501.01601.05401.054027,100
Jul 17, 20241.10001.13001.05001.05001.050034,900
Jul 16, 20241.07001.17001.03501.11001.110066,300
Jul 15, 20240.89001.06500.85601.06501.065067,100
Jul 12, 20240.86500.90800.86500.89600.896013,300
Jul 11, 20240.93700.93700.86000.87300.873023,400
Jul 10, 20240.83100.91200.78900.91200.9120244,600
Jul 9, 20240.70100.83600.69100.80500.8050147,200
Jul 8, 20240.89300.90000.67900.70000.7000582,500
Jul 5, 20241.02001.06000.89900.93500.9350168,000
Jul 3, 20241.04001.06001.03601.06001.060020,400
Jul 2, 20241.04001.04401.01901.02001.020047,700
Jul 1, 20240.97001.05500.96001.05501.055039,400
Jun 28, 20241.08001.16801.06001.06001.0600143,500
Jun 27, 20240.99001.12400.99001.11601.116063,000
Jun 26, 20241.07001.08000.98801.07001.0700191,000
Jun 25, 20241.09101.09101.06001.08001.080058,300
Jun 24, 20241.04001.11001.04001.09001.090048,300
Jun 21, 20241.07001.13001.06001.11001.110010,600
Jun 20, 20241.06001.13001.04001.06001.0600104,600
Jun 18, 20241.11001.16001.09501.12001.120078,300
Jun 17, 20241.19001.19001.12001.12001.120063,400
Jun 14, 20241.16501.17001.16301.17001.170012,700
Jun 13, 20241.16001.18201.16001.18001.180028,400
Jun 12, 20241.16901.19001.16001.16001.160015,800
Jun 11, 20241.25001.25001.16001.16001.160046,700
Jun 10, 20241.15001.18501.15001.18201.182054,400
Jun 7, 20241.10001.19601.10001.19001.190024,000
Jun 6, 20241.23001.25601.22001.22601.226031,100
Jun 5, 20241.14001.23001.14001.22401.224024,400
Jun 4, 20241.28001.28001.15001.19601.196045,000
Jun 3, 20241.25001.25601.22001.24001.240034,800
May 31, 20241.24501.24801.23001.24801.248017,100
May 30, 20241.24601.25001.24001.25001.25007,700
May 29, 20241.32001.32001.24001.24001.240022,200
May 28, 20241.25001.31001.25001.31001.310022,000
May 24, 20241.26201.27801.25601.26001.26003,400
May 23, 20241.26001.28001.25001.26001.260015,100
May 22, 20241.24001.29001.24001.27201.272012,900
May 21, 20241.28001.29001.26001.26001.26009,700
May 20, 20241.33001.36001.27001.27001.27009,800
May 17, 20241.26001.35001.25001.31201.312024,000
May 16, 20241.25001.26001.22501.25001.250048,500
May 15, 20241.25501.25501.22001.23001.230019,600
May 14, 20241.22501.25501.22001.25201.252039,100
May 13, 20241.29001.29001.22201.23101.231010,600
May 10, 20241.23501.25001.22001.22001.22007,300
May 9, 20241.23001.23301.21901.21901.219012,500
May 8, 20241.24001.27801.23001.23101.231029,500
May 7, 20241.24001.25001.24001.24001.240010,300
May 6, 20241.26001.26001.21801.21801.218019,100
May 3, 20241.23001.23001.20101.23001.230051,700
May 2, 20241.24001.27201.20001.22401.224018,600
May 1, 20241.23101.24601.22001.23001.230017,300
Apr 30, 20241.30001.32001.21201.23601.236031,800
Apr 29, 20241.30001.32001.29001.30001.300056,500
Apr 26, 20241.29001.36401.29001.31001.310041,800
Apr 25, 20241.34001.34501.30401.32001.320020,900
Apr 24, 20241.35001.36001.34001.36001.36008,000
Apr 23, 20241.35001.35001.31701.33801.338034,400

Related Tickers

RRR.L Red Rock Resources Plc
0.0413
+37.67%
 
CYDVF Century Lithium Corp.
0.2700
+3.85%
 
TAOFF IperionX Limited
1.6900
0.00%
 
NVSGF Nevada Sunrise Metals Corporation
0.0100
0.00%
 
LMRMF Lomiko Metals Inc.
0.0950
0.00%
 
ILKAF Iluka Resources Limited
2.4100
0.00%
 
ARYMF Argosy Minerals Limited
0.0213
0.00%
 
TUN.L Tungsten West PLC
3.6990
+5.69%
 
FTMDF Fortune Minerals Limited
0.0500
0.00%
 
ILKAY Iluka Resources Limited
12.06
-6.51%