Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP:EEMMF)

0.6345 -0.0291 (-4.39%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.6636 0.6869 0.6345 0.6345 46,995 -0.03(-4.39%)
May 29, 2025 0.6536 0.6941 0.6414 0.6636 8,576 +0.01(+2.09%)
May 28, 2025 0.6910 0.7010 0.6381 0.6500 26,998 +0.02(+3.40%)
May 27, 2025 0.6500 0.8285 0.5600 0.6286 166,156 +0.17(+38.15%)
May 23, 2025 0.4084 0.4640 0.3910 0.4550 41,479 +0.09(+22.97%)
May 22, 2025 0.3937 0.3937 0.3700 0.3700 33,392 -0.03(-7.50%)
May 21, 2025 0.4089 0.4089 0.3911 0.4000 11,923 +0.01(+2.54%)
May 20, 2025 0.3790 0.4042 0.3565 0.3901 15,090 -0.04(-9.59%)
May 19, 2025 0.3310 0.4730 0.3310 0.4315 12,757 +0.06(+14.67%)
May 16, 2025 0.3873 0.3873 0.3687 0.3763 21,685 -0.01(-2.76%)
May 15, 2025 0.4105 0.4105 0.3870 0.3870 10,810 -0.01(-1.90%)
May 14, 2025 0.4296 0.4296 0.3903 0.3945 24,191 -0.03(-7.42%)
May 13, 2025 0.4164 0.4261 0.4164 0.4261 12,124 +0.00(+0.73%)
May 12, 2025 0.4372 0.4397 0.4230 0.4230 18,767 -0.01(-1.47%)
May 09, 2025 0.4393 0.4500 0.4293 0.4293 26,359 -0.02(-4.60%)
May 08, 2025 0.4600 0.4600 0.4485 0.4500 23,116 -0.04(-7.48%)
May 07, 2025 0.4864 0.4864 0.4864 0.4864 685 +0.01(+1.89%)
May 06, 2025 0.4739 0.4774 0.4739 0.4774 5,047 +0.01(+1.66%)
May 05, 2025 0.4804 0.4863 0.4420 0.4696 4,529 +0.00(+0.00%)
May 02, 2025 0.4669 0.4696 0.4637 0.4696 8,800 +0.01(+1.23%)
May 01, 2025 0.4687 0.4766 0.4600 0.4639 44,921 +0.00(+1.00%)
Apr 30, 2025 0.4662 0.4662 0.4593 0.4593 539 -0.00(-0.22%)
Apr 29, 2025 0.4824 0.4824 0.4603 0.4603 5,040 -0.02(-4.70%)
Apr 28, 2025 0.4891 0.4891 0.4813 0.4830 1,619 -0.00(-0.10%)
Apr 25, 2025 0.5019 0.5019 0.4835 0.4835 1,950 -0.02(-3.30%)
Apr 24, 2025 0.4900 0.5000 0.4900 0.5000 13,500 +0.00(+0.26%)
Apr 23, 2025 0.4890 0.5200 0.4890 0.4987 3,210 -0.02(-4.57%)
Apr 22, 2025 0.5276 0.5300 0.5140 0.5226 33,440 -0.01(-0.95%)
Apr 21, 2025 0.5214 0.5276 0.5100 0.5276 4,423 +0.03(+5.52%)
Apr 17, 2025 0.4886 0.5100 0.4886 0.5000 5,409 +0.01(+2.04%)
Apr 16, 2025 0.4834 0.4900 0.4450 0.4900 11,218 +0.00(+0.22%)
Apr 15, 2025 0.4841 0.4889 0.4841 0.4889 1,594 -0.01(-2.22%)
Apr 14, 2025 0.4771 0.5074 0.4771 0.5000 2,301 +0.00(+0.42%)
Apr 11, 2025 0.5000 0.5107 0.4979 0.4979 11,700 -0.01(-2.37%)
Apr 10, 2025 0.5100 0.5333 0.4963 0.5100 22,445 -0.01(-2.49%)
Apr 09, 2025 0.5200 0.5470 0.5100 0.5230 6,815 +0.01(+2.01%)
Apr 08, 2025 0.5127 0.5273 0.5127 0.5127 1,710 +0.03(+6.26%)
Apr 07, 2025 0.4898 0.5000 0.4650 0.4825 23,468 -0.02(-3.50%)
Apr 04, 2025 0.5160 0.5227 0.4990 0.5000 6,789 -0.03(-6.30%)
Apr 03, 2025 0.5336 0.5336 0.5330 0.5336 3,700 +0.00(+0.68%)
Apr 02, 2025 0.5350 0.5350 0.5300 0.5300 13,490 -0.01(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.