Dusseldorf - Delayed Quote EUR

European Lithium Ltd (PF8.DU)

0.0340

-0.0010

(-2.86%)

At close: 7:30:29 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0000	0.0000	0.0000	0.0340	0.0340	-
Jan 29, 2025	0.0358	0.0362	0.0348	0.0350	0.0350	-
Jan 28, 2025	0.0338	0.0358	0.0338	0.0354	0.0354	-
Jan 27, 2025	0.0308	0.0328	0.0308	0.0328	0.0328	-
Jan 24, 2025	0.0328	0.0328	0.0292	0.0308	0.0308	20,000
Jan 23, 2025	0.0388	0.0388	0.0346	0.0354	0.0354	31,000
Jan 22, 2025	0.0418	0.0444	0.0402	0.0402	0.0402	5,500
Jan 21, 2025	0.0450	0.0450	0.0402	0.0434	0.0434	68,500
Jan 20, 2025	0.0468	0.0476	0.0466	0.0476	0.0476	-
Jan 17, 2025	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 16, 2025	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 15, 2025	0.0358	0.0386	0.0358	0.0386	0.0386	13,020
Jan 14, 2025	0.0332	0.0360	0.0332	0.0340	0.0340	1,000
Jan 13, 2025	0.0332	0.0350	0.0290	0.0290	0.0290	20,000
Jan 10, 2025	0.0328	0.0348	0.0324	0.0324	0.0324	5,500
Jan 9, 2025	0.0304	0.0330	0.0304	0.0324	0.0324	20,000
Jan 8, 2025	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jan 7, 2025	0.0260	0.0288	0.0260	0.0288	0.0288	200,000
Jan 6, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	42,000
Jan 3, 2025	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jan 2, 2025	0.0236	0.0246	0.0234	0.0246	0.0246	125,000
Dec 30, 2024	0.0246	0.0258	0.0246	0.0250	0.0250	1,037,037
Dec 27, 2024	0.0230	0.0242	0.0230	0.0236	0.0236	520,000
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0200	0.0202	0.0200	0.0202	0.0202	50,000
Dec 19, 2024	0.0204	0.0210	0.0204	0.0210	0.0210	20,000
Dec 18, 2024	0.0210	0.0224	0.0210	0.0224	0.0224	20,000
Dec 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 16, 2024	0.0232	0.0232	0.0218	0.0222	0.0222	200,000
Dec 13, 2024	0.0236	0.0246	0.0236	0.0246	0.0246	20,000
Dec 12, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	70,000
Dec 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	250,000
Dec 10, 2024	0.0250	0.0250	0.0228	0.0228	0.0228	350,000
Dec 9, 2024	0.0278	0.0278	0.0268	0.0268	0.0268	-
Dec 6, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 5, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 4, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	200,000
Dec 3, 2024	0.0370	0.0402	0.0370	0.0402	0.0402	76,000
Dec 2, 2024	0.0290	0.0308	0.0290	0.0308	0.0308	65,000
Nov 29, 2024	0.0240	0.0268	0.0240	0.0266	0.0266	100,000
Nov 28, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Nov 27, 2024	0.0180	0.0182	0.0180	0.0182	0.0182	-
Nov 26, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 25, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 22, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Nov 21, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Nov 20, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 19, 2024	0.0164	0.0168	0.0164	0.0168	0.0168	-
Nov 18, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Nov 15, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Nov 14, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 13, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 12, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	20,000
Nov 11, 2024	0.0166	0.0170	0.0166	0.0170	0.0170	300,000
Nov 8, 2024	0.0160	0.0160	0.0152	0.0152	0.0152	-
Nov 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 6, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Nov 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 31, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Oct 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 30, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Sep 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 25, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 19, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Sep 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 6, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Sep 5, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Sep 4, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Sep 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 29, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Aug 28, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 27, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Aug 26, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Aug 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 22, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 21, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 20, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 19, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 14, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	104,000
Aug 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 7, 2024	0.0264	0.0268	0.0264	0.0264	0.0264	1,250
Aug 6, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	10,000
Aug 5, 2024	0.0264	0.0264	0.0262	0.0264	0.0264	-
Aug 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 1, 2024	0.0280	0.0280	0.0272	0.0272	0.0272	-
Jul 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 29, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Jul 26, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jul 25, 2024	0.0284	0.0286	0.0284	0.0286	0.0286	-
Jul 24, 2024	0.0284	0.0286	0.0284	0.0286	0.0286	5,000
Jul 23, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jul 22, 2024	0.0290	0.0290	0.0288	0.0288	0.0288	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 17, 2024	0.0310	0.0328	0.0310	0.0328	0.0328	3,075
Jul 16, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Jul 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 11, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Jul 10, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Jul 9, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jul 8, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jul 5, 2024	0.0340	0.0358	0.0334	0.0358	0.0358	50,000
Jul 4, 2024	0.0338	0.0340	0.0338	0.0340	0.0340	-
Jul 3, 2024	0.0324	0.0344	0.0324	0.0344	0.0344	5,600
Jul 2, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jul 1, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jun 28, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jun 27, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Jun 26, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jun 21, 2024	0.0312	0.0314	0.0312	0.0314	0.0314	-
Jun 20, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jun 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 18, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jun 17, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Jun 14, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Jun 13, 2024	0.0328	0.0330	0.0328	0.0330	0.0330	27,000
Jun 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 6, 2024	0.0330	0.0356	0.0330	0.0356	0.0356	4,000
Jun 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 31, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 30, 2024	0.0290	0.0298	0.0290	0.0298	0.0298	-
May 29, 2024	0.0290	0.0292	0.0290	0.0292	0.0292	1,500
May 28, 2024	0.0300	0.0314	0.0300	0.0314	0.0314	15,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 20, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	100,000
May 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,000
May 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 13, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	10,000
May 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 8, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 7, 2024	0.0300	0.0306	0.0300	0.0306	0.0306	-
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
May 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 26, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	50,000
Apr 25, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	10,000
Apr 24, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 23, 2024	0.0318	0.0318	0.0316	0.0318	0.0318	-
Apr 22, 2024	0.0320	0.0320	0.0304	0.0304	0.0304	-
Apr 19, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 17, 2024	0.0366	0.0368	0.0366	0.0368	0.0368	-
Apr 16, 2024	0.0372	0.0374	0.0372	0.0374	0.0374	-
Apr 15, 2024	0.0386	0.0386	0.0380	0.0380	0.0380	-
Apr 12, 2024	0.0382	0.0382	0.0380	0.0380	0.0380	-
Apr 11, 2024	0.0382	0.0382	0.0376	0.0376	0.0376	-
Apr 10, 2024	0.0386	0.0386	0.0378	0.0378	0.0378	-
Apr 9, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Apr 8, 2024	0.0388	0.0388	0.0384	0.0384	0.0384	-
Apr 5, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 4, 2024	0.0392	0.0392	0.0390	0.0390	0.0390	-
Apr 3, 2024	0.0390	0.0390	0.0388	0.0388	0.0388	-
Apr 2, 2024	0.0396	0.0402	0.0396	0.0402	0.0402	-
Mar 28, 2024	0.0419	0.0420	0.0411	0.0411	0.0411	-
Mar 27, 2024	0.0403	0.0419	0.0403	0.0419	0.0419	-
Mar 26, 2024	0.0407	0.0407	0.0394	0.0394	0.0394	-
Mar 25, 2024	0.0430	0.0430	0.0413	0.0413	0.0413	-
Mar 22, 2024	0.0439	0.0439	0.0437	0.0437	0.0437	-
Mar 21, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 20, 2024	0.0412	0.0442	0.0407	0.0413	0.0413	1,000
Mar 19, 2024	0.0378	0.0378	0.0373	0.0374	0.0374	-
Mar 18, 2024	0.0378	0.0378	0.0372	0.0372	0.0372	-
Mar 15, 2024	0.0374	0.0374	0.0363	0.0363	0.0363	-
Mar 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	15,000
Mar 13, 2024	0.0391	0.0398	0.0391	0.0398	0.0398	-
Mar 12, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 11, 2024	0.0399	0.0399	0.0384	0.0385	0.0385	-
Mar 8, 2024	0.0397	0.0398	0.0397	0.0398	0.0398	-
Mar 7, 2024	0.0402	0.0402	0.0399	0.0399	0.0399	-
Mar 6, 2024	0.0413	0.0442	0.0413	0.0442	0.0442	2,000
Mar 5, 2024	0.0441	0.0470	0.0441	0.0470	0.0470	20,000
Mar 4, 2024	0.0400	0.0440	0.0400	0.0432	0.0432	10,776
Mar 1, 2024	0.0440	0.0473	0.0440	0.0473	0.0473	-
Feb 29, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 28, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 27, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 26, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 23, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 22, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 21, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 20, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 19, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 16, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 15, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 14, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 13, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 12, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 9, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 8, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 7, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 6, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 5, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 2, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 1, 2024	0.0498	0.0520	0.0498	0.0520	0.0520	850
Jan 31, 2024	0.0489	0.0489	0.0478	0.0478	0.0478	-
Jan 30, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-

64O.F Rugby Resources Ltd.

0.0090

0.00%

6S3A.F Piedmont Lithium Inc.

0.0710

+1.14%

VTM.F Altius Minerals Corporation

17.82

-1.66%

CM8.F Compass Minerals International, Inc.

11.10

0.00%

ALBAF Alba Mineral Resources plc

0.0008

-11.11%

H3N.MU Lithium Ionic Corp.

0.5850

0.00%

JT71.F Australian Vanadium Limited

0.0077

0.00%

SVM.F Sovereign Metals Limited

0.4580

-4.18%

LND.L Landore Resources Limited

4.0000

-1.23%

EBM.F Eurobattery Minerals AB

0.0032

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

European Lithium Ltd (PF8.DU)

Related Tickers