Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.9443	0.9443	0.9200	0.9200	66,044	-0.03(-3.63%)
Apr 28, 2026	0.9542	0.9711	0.9380	0.9547	32,984	-0.03(-2.78%)
Apr 27, 2026	0.9381	0.9820	0.9237	0.9820	55,692	+0.05(+5.03%)
Apr 24, 2026	0.8101	0.9536	0.8101	0.9350	13,750	+0.01(+1.38%)
Apr 23, 2026	0.9200	0.9331	0.9167	0.9223	31,229	-0.00(-0.14%)
Apr 22, 2026	0.9175	0.9300	0.9105	0.9236	30,036	+0.00(+0.50%)
Apr 21, 2026	0.9313	0.9345	0.9190	0.9190	17,328	-0.00(-0.11%)
Apr 20, 2026	0.9332	0.9332	0.9200	0.9200	70,004	+0.00(+0.00%)
Apr 17, 2026	0.9253	0.9350	0.9132	0.9200	67,259	+0.00(+0.19%)
Apr 16, 2026	0.9088	0.9289	0.9088	0.9183	17,017	+0.01(+1.03%)
Apr 15, 2026	0.8662	0.9089	0.8662	0.9089	14,096	+0.02(+2.54%)
Apr 14, 2026	0.9000	0.9094	0.8762	0.8864	32,729	-0.02(-2.01%)
Apr 13, 2026	0.7980	0.9096	0.7980	0.9046	16,866	+0.08(+9.96%)
Apr 10, 2026	0.8565	0.8565	0.8227	0.8227	7,201	-0.03(-3.21%)
Apr 09, 2026	0.8299	0.8646	0.8299	0.8500	3,792	+0.03(+4.20%)
Apr 08, 2026	0.8200	0.8329	0.8157	0.8157	15,560	+0.01(+0.64%)
Apr 07, 2026	0.8033	0.8286	0.7900	0.8105	5,656	-0.00(-0.52%)
Apr 06, 2026	0.8300	0.8300	0.8147	0.8147	16,671	-0.02(-2.07%)
Apr 02, 2026	0.7507	0.8319	0.7507	0.8319	35,173	+0.07(+8.60%)
Apr 01, 2026	0.7600	0.7751	0.7492	0.7660	8,731	+0.02(+2.07%)
Mar 31, 2026	0.7320	0.7517	0.7320	0.7505	12,394	+0.02(+2.53%)
Mar 30, 2026	0.7500	0.7515	0.7320	0.7320	3,979	-0.01(-1.99%)
Mar 27, 2026	0.7430	0.7583	0.7430	0.7469	8,823	-0.03(-4.24%)
Mar 26, 2026	0.8560	0.8560	0.7800	0.7800	351	-0.02(-1.89%)
Mar 25, 2026	0.7722	0.7950	0.7722	0.7950	1,811	+0.03(+3.45%)
Mar 24, 2026	0.7685	0.7685	0.7487	0.7685	3,081	+0.02(+2.75%)
Mar 23, 2026	0.7566	0.7634	0.7108	0.7479	8,771	+0.01(+1.26%)
Mar 20, 2026	0.7470	0.7610	0.7300	0.7386	16,739	-0.03(-3.45%)
Mar 19, 2026	0.7800	0.8000	0.7650	0.7650	37,575	-0.05(-6.51%)
Mar 18, 2026	0.8237	0.8274	0.8183	0.8183	2,676	-0.01(-0.81%)
Mar 17, 2026	0.8000	0.8377	0.8000	0.8250	14,793	-0.01(-1.24%)
Mar 16, 2026	0.8300	0.8354	0.8150	0.8354	11,250	+0.01(+1.32%)
Mar 13, 2026	0.8100	0.8245	0.8000	0.8245	28,685	+0.01(+1.79%)
Mar 12, 2026	0.8300	0.8300	0.8100	0.8100	8,888	-0.04(-4.71%)
Mar 11, 2026	0.8200	0.8650	0.8200	0.8500	72,518	+0.02(+2.16%)
Mar 10, 2026	0.8379	0.8379	0.8320	0.8320	657	-0.02(-2.11%)
Mar 09, 2026	0.8220	0.8816	0.8220	0.8499	42,541	-0.03(-3.20%)
Mar 06, 2026	0.8762	0.8924	0.8600	0.8780	33,296	-0.00(-0.45%)
Mar 05, 2026	0.9343	0.9343	0.8800	0.8820	55,089	-0.03(-3.07%)
Mar 04, 2026	0.8944	0.9378	0.8944	0.9099	32,652	-0.00(-0.39%)
Mar 03, 2026	0.9294	0.9940	0.8940	0.9135	35,268	-0.00(-0.25%)
Mar 02, 2026	0.8420	0.9400	0.8420	0.9158	78,509	+0.09(+11.26%)
Feb 27, 2026	0.8620	0.8620	0.8220	0.8231	14,636	+0.00(+0.33%)
Feb 26, 2026	0.8370	0.8450	0.8204	0.8204	28,872	-0.02(-1.82%)
Feb 25, 2026	0.7900	0.8356	0.7800	0.8356	78,422	+0.05(+5.83%)
Feb 24, 2026	0.7794	0.7950	0.7794	0.7896	11,403	+0.01(+1.23%)
Feb 23, 2026	0.7800	0.7953	0.7750	0.7800	36,955	-0.01(-1.58%)
Feb 20, 2026	0.7702	0.7925	0.7643	0.7925	3,518	+0.02(+2.63%)
Feb 19, 2026	0.7628	0.7722	0.7600	0.7722	7,488	-0.01(-0.68%)
Feb 18, 2026	0.7851	0.7851	0.7693	0.7775	1,810	+0.01(+1.11%)
Feb 17, 2026	0.7796	0.7796	0.7685	0.7690	5,972	-0.02(-2.72%)
Feb 13, 2026	0.7973	0.7973	0.7742	0.7905	1,669	-0.00(-0.43%)
Feb 12, 2026	0.7939	0.8053	0.7939	0.7939	9,375	-0.02(-1.87%)
Feb 11, 2026	0.7796	0.8090	0.7700	0.8090	7,343	+0.04(+5.11%)
Feb 10, 2026	0.8175	0.8184	0.7697	0.7697	46,567	-0.05(-6.16%)
Feb 09, 2026	0.7883	0.8250	0.7883	0.8202	10,975	+0.00(+0.04%)
Feb 06, 2026	0.8233	0.8300	0.7778	0.8199	5,291	+0.04(+5.12%)
Feb 05, 2026	0.7879	0.8427	0.7628	0.7800	56,256	-0.02(-2.99%)
Feb 04, 2026	0.8397	0.8397	0.7900	0.8040	17,887	-0.05(-5.67%)
Feb 03, 2026	0.8622	0.8625	0.8432	0.8523	18,926	+0.02(+1.99%)

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 Privacy Policy and Terms Of Service.

Financial News

E3 Lithium Ltd (OP:EEMMF)

Historical Prices

Popular Pages