Stuttgart - Delayed Quote EUR

European Lithium Ltd (PF8.SG)

0.0300

0.0000

(0.00%)

As of 8:22:24 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0290	0.0290	0.0290	0.0300	0.0300	100,000
Apr 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
Apr 28, 2025	0.0300	0.0308	0.0300	0.0302	0.0302	30,000
Apr 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Apr 23, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 22, 2025	0.0308	0.0318	0.0308	0.0318	0.0318	500
Apr 17, 2025	0.0286	0.0300	0.0286	0.0300	0.0300	100,000
Apr 16, 2025	0.0294	0.0294	0.0292	0.0292	0.0292	40,000
Apr 15, 2025	0.0260	0.0288	0.0260	0.0288	0.0288	9,000
Apr 14, 2025	0.0234	0.0234	0.0234	0.0234	0.0234	-
Apr 11, 2025	0.0224	0.0224	0.0200	0.0200	0.0200	1,965,177
Apr 10, 2025	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 9, 2025	0.0218	0.0228	0.0218	0.0228	0.0228	40,000
Apr 8, 2025	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 7, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Apr 4, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Apr 3, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Apr 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 31, 2025	0.0224	0.0224	0.0224	0.0224	0.0224	-
Mar 28, 2025	0.0230	0.0232	0.0230	0.0230	0.0230	120,000
Mar 27, 2025	0.0240	0.0248	0.0240	0.0248	0.0248	10,000
Mar 26, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 25, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 24, 2025	0.0218	0.0250	0.0218	0.0250	0.0250	5,952
Mar 21, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 20, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 19, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 18, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 17, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 14, 2025	0.0246	0.0266	0.0246	0.0266	0.0266	50,000
Mar 13, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Mar 12, 2025	0.0250	0.0250	0.0246	0.0246	0.0246	-
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0264	0.0264	0.0264	0.0264	0.0264	-
Mar 7, 2025	0.0270	0.0288	0.0270	0.0288	0.0288	20,000
Mar 6, 2025	0.0268	0.0268	0.0242	0.0242	0.0242	142,222
Mar 5, 2025	0.0280	0.0288	0.0280	0.0288	0.0288	155,000
Mar 4, 2025	0.0280	0.0282	0.0254	0.0256	0.0256	235,100
Mar 3, 2025	0.0302	0.0302	0.0302	0.0302	0.0302	-
Feb 28, 2025	0.0312	0.0312	0.0312	0.0312	0.0312	-
Feb 27, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	14,900
Feb 26, 2025	0.0286	0.0310	0.0286	0.0310	0.0310	50,000
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0288	0.0336	0.0288	0.0336	0.0336	80,000
Feb 21, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Feb 20, 2025	0.0302	0.0302	0.0302	0.0302	0.0302	-
Feb 19, 2025	0.0300	0.0308	0.0300	0.0308	0.0308	12,000
Feb 18, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	300,000
Feb 17, 2025	0.0300	0.0326	0.0300	0.0326	0.0326	100,000
Feb 14, 2025	0.0310	0.0350	0.0310	0.0350	0.0350	50,000
Feb 13, 2025	0.0306	0.0340	0.0306	0.0340	0.0340	40,000
Feb 12, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	441,228
Feb 11, 2025	0.0344	0.0344	0.0344	0.0344	0.0344	-
Feb 10, 2025	0.0348	0.0370	0.0348	0.0370	0.0370	10,000
Feb 7, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 6, 2025	0.0362	0.0362	0.0340	0.0340	0.0340	85,000
Feb 5, 2025	0.0372	0.0392	0.0372	0.0392	0.0392	30,000
Feb 4, 2025	0.0332	0.0378	0.0332	0.0378	0.0378	340,000
Feb 3, 2025	0.0318	0.0364	0.0318	0.0364	0.0364	1,500
Jan 31, 2025	0.0334	0.0334	0.0334	0.0334	0.0334	105,000
Jan 30, 2025	0.0324	0.0342	0.0324	0.0342	0.0342	79,050
Jan 29, 2025	0.0352	0.0352	0.0348	0.0348	0.0348	110,000
Jan 28, 2025	0.0332	0.0396	0.0332	0.0396	0.0396	20,000
Jan 27, 2025	0.0332	0.0350	0.0332	0.0350	0.0350	-
Jan 24, 2025	0.0334	0.0334	0.0304	0.0306	0.0306	450,000
Jan 23, 2025	0.0378	0.0378	0.0378	0.0378	0.0378	-
Jan 22, 2025	0.0412	0.0436	0.0402	0.0402	0.0402	60,830
Jan 21, 2025	0.0448	0.0448	0.0406	0.0446	0.0446	707,256
Jan 20, 2025	0.0464	0.0492	0.0464	0.0492	0.0492	142,000
Jan 17, 2025	0.0382	0.0382	0.0382	0.0382	0.0382	-
Jan 16, 2025	0.0382	0.0382	0.0382	0.0382	0.0382	-
Jan 15, 2025	0.0370	0.0382	0.0370	0.0382	0.0382	491,000
Jan 14, 2025	0.0344	0.0358	0.0344	0.0344	0.0344	32,006
Jan 13, 2025	0.0326	0.0330	0.0300	0.0300	0.0300	340,000
Jan 10, 2025	0.0322	0.0364	0.0322	0.0364	0.0364	170,000
Jan 9, 2025	0.0298	0.0328	0.0298	0.0328	0.0328	35,000
Jan 8, 2025	0.0280	0.0298	0.0280	0.0298	0.0298	185,483
Jan 7, 2025	0.0260	0.0288	0.0260	0.0288	0.0288	808,000
Jan 6, 2025	0.0260	0.0268	0.0260	0.0268	0.0268	70,300
Jan 3, 2025	0.0240	0.0264	0.0240	0.0264	0.0264	762,037
Jan 2, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 30, 2024	0.0246	0.0260	0.0246	0.0250	0.0250	1,790,000
Dec 27, 2024	0.0238	0.0246	0.0236	0.0240	0.0240	1,081,100
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2024	0.0200	0.0218	0.0200	0.0218	0.0218	50,000
Dec 18, 2024	0.0210	0.0220	0.0210	0.0218	0.0218	120,000
Dec 17, 2024	0.0210	0.0212	0.0210	0.0210	0.0210	250,000
Dec 16, 2024	0.0230	0.0232	0.0224	0.0224	0.0224	320,000
Dec 13, 2024	0.0240	0.0240	0.0236	0.0236	0.0236	200,000
Dec 12, 2024	0.0248	0.0248	0.0240	0.0240	0.0240	52,000
Dec 11, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	100,000
Dec 10, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Dec 9, 2024	0.0276	0.0280	0.0266	0.0266	0.0266	916,010
Dec 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 4, 2024	0.0372	0.0388	0.0318	0.0320	0.0320	3,857,578
Dec 3, 2024	0.0358	0.0420	0.0358	0.0420	0.0420	1,253,200
Dec 2, 2024	0.0292	0.0310	0.0292	0.0310	0.0310	1,009,400
Nov 29, 2024	0.0240	0.0268	0.0240	0.0268	0.0268	200,000
Nov 28, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	17,000
Nov 27, 2024	0.0180	0.0192	0.0180	0.0192	0.0192	46,500
Nov 26, 2024	0.0160	0.0176	0.0160	0.0176	0.0176	110,000
Nov 25, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	2,000
Nov 22, 2024	0.0160	0.0162	0.0160	0.0162	0.0162	20,000
Nov 21, 2024	0.0160	0.0168	0.0160	0.0166	0.0166	188,000
Nov 20, 2024	0.0164	0.0172	0.0164	0.0172	0.0172	10,000
Nov 19, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 18, 2024	0.0160	0.0176	0.0160	0.0176	0.0176	11,000
Nov 15, 2024	0.0144	0.0158	0.0144	0.0158	0.0158	-
Nov 14, 2024	0.0142	0.0152	0.0142	0.0152	0.0152	244,815
Nov 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 12, 2024	0.0140	0.0154	0.0140	0.0150	0.0150	150,000
Nov 11, 2024	0.0150	0.0162	0.0150	0.0162	0.0162	260,500
Nov 8, 2024	0.0166	0.0166	0.0152	0.0152	0.0152	135,000
Nov 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 6, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Nov 5, 2024	0.0182	0.0192	0.0178	0.0178	0.0178	6,000
Nov 4, 2024	0.0182	0.0184	0.0182	0.0184	0.0184	5,000
Nov 1, 2024	0.0180	0.0182	0.0180	0.0182	0.0182	3,000
Oct 31, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Oct 30, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 29, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 28, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 25, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 24, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 23, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 21, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 18, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 17, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 16, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 15, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 14, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 11, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 10, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 9, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 8, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 7, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 4, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 3, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 2, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Oct 1, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
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	0.0222	0.0222	0.0222	0.0222	0.0222	50,000
Sep 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
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	0.0230	0.0240	0.0230	0.0240	0.0240	10,410
Sep 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
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	0.0234	0.0234	0.0234	0.0234	0.0234	100,000
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	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 5, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Sep 4, 2024	0.0222	0.0230	0.0222	0.0230	0.0230	50,000
Sep 3, 2024	0.0220	0.0232	0.0220	0.0230	0.0230	23,000
Sep 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 30, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	100,000
Aug 29, 2024	0.0236	0.0250	0.0236	0.0250	0.0250	50,000
Aug 28, 2024	0.0234	0.0240	0.0234	0.0240	0.0240	80,000
Aug 27, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 26, 2024	0.0234	0.0250	0.0234	0.0250	0.0250	50,000
Aug 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 22, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 21, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	20,000
Aug 20, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	48,558
Aug 16, 2024	0.0210	0.0224	0.0210	0.0224	0.0224	150,000
Aug 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
Aug 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 13, 2024	0.0246	0.0250	0.0246	0.0250	0.0250	50,000
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
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	0.0266	0.0266	0.0266	0.0266	0.0266	-
Aug 6, 2024	0.0260	0.0270	0.0258	0.0270	0.0270	103,000
Aug 5, 2024	0.0262	0.0262	0.0260	0.0260	0.0260	180,000
Aug 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Aug 1, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	27,215
Jul 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 30, 2024	0.0280	0.0282	0.0280	0.0282	0.0282	11,000
Jul 29, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jul 26, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jul 25, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jul 24, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jul 23, 2024	0.0290	0.0296	0.0282	0.0296	0.0296	607,000
Jul 22, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	50,000
Jul 19, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 16, 2024	0.0322	0.0336	0.0322	0.0336	0.0336	67,500
Jul 15, 2024	0.0322	0.0324	0.0322	0.0324	0.0324	500
Jul 12, 2024	0.0322	0.0324	0.0322	0.0324	0.0324	20,000
Jul 11, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jul 10, 2024	0.0334	0.0336	0.0334	0.0336	0.0336	2,000
Jul 9, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Jul 8, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Jul 5, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jul 4, 2024	0.0334	0.0350	0.0334	0.0350	0.0350	83,400
Jul 3, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jul 2, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jul 1, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	68,000
Jun 28, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	68,000
Jun 27, 2024	0.0326	0.0350	0.0326	0.0330	0.0330	110,000
Jun 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
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	0.0312	0.0312	0.0312	0.0312	-
Jun 20, 2024	0.0312	0.0338	0.0312	0.0338	0.0338	10,000
Jun 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	50,000
Jun 18, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Jun 17, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Jun 14, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Jun 13, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jun 12, 2024	0.0330	0.0332	0.0330	0.0332	0.0332	40,100
Jun 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jun 7, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	5,000
Jun 6, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	26,280
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	0.0290	0.0290	0.0290	0.0290	36,000
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2024	0.0300	0.0316	0.0300	0.0316	0.0316	50,000
May 27, 2024	0.0284	0.0300	0.0284	0.0300	0.0300	2,000
May 24, 2024	0.0280	0.0296	0.0280	0.0296	0.0296	20,000
May 23, 2024	0.0280	0.0296	0.0280	0.0296	0.0296	5,000
May 22, 2024	0.0280	0.0286	0.0280	0.0286	0.0286	2,500
May 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 17, 2024	0.0280	0.0298	0.0280	0.0298	0.0298	50,000
May 16, 2024	0.0290	0.0304	0.0280	0.0280	0.0280	150,000
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0290	0.0308	0.0290	0.0308	0.0308	50,000
May 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 9, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	20,000
May 8, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 7, 2024	0.0302	0.0338	0.0302	0.0338	0.0338	20,000
May 6, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
May 3, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
May 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-

9QY0.F Arctic Minerals AB (publ)

0.5950

+10.19%

X9R.DU Rua Gold Inc

0.3960

-2.46%

FP5.F FPX Nickel Corp.

0.1430

-3.70%

V690.SG Neotech Metals Corp

0.1052

+1.74%

N60.F Super Copper Corp.

0.1450

+1.40%

EJZN.F Wealth Minerals Ltd.

0.0200

+5.26%

E8KA.F Erdene Resource Development Corporation

0.5450

+3.81%

WOLV Wolverine Resources Corp.

0.0180

0.00%

0QS0.F Pegasus Resources Inc.

0.0385

-7.23%

PGR.CN Planet Green Metals Inc.

0.0450

+12.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

European Lithium Ltd (PF8.SG)

Related Tickers