Dark

EEMMF
E3 LITHIUM LTD
stock OTC

EOD

Aug 6, 2026

0.7370USD+1.845%(+0.0134)1,424

Pre-market

0.00USD-100.000%(-0.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.731500	0.738700	0.731500	0.737000	+1.845%	1,424	0.000%
2026-08-05	0.710000	0.723650	0.710000	0.723650	-2.700%	5,310	+1.845%
2026-08-04	0.716100	0.743730	0.716100	0.743730	-9.301%	17,581	-0.905%
2026-08-03	0.745100	0.840000	0.705500	0.820000	+11.808%	6,282	-10.122%
2026-07-31	0.730000	0.733400	0.720000	0.733400	+0.466%	31,432	+0.491%
2026-07-30	0.725600	0.733600	0.720300	0.730000	+1.389%	3,422	+0.959%
2026-07-29	0.768500	0.768500	0.720000	0.720000	-2.703%	44,047	+2.361%
2026-07-28	0.793000	0.793000	0.740000	0.740000	-1.333%	65,455	-0.405%
2026-07-27	0.779800	0.788300	0.750000	0.750000	-3.710%	29,048	-1.733%
2026-07-24	0.780100	0.789040	0.778900	0.778900	-1.741%	23,201	-5.379%
2026-07-23	0.780000	0.792700	0.780000	0.792700	+0.228%	1,789	-7.027%
2026-07-22	0.797500	0.797500	0.780200	0.790900	+1.697%	4,524	-6.815%
2026-07-21	0.777700	0.777700	0.777700	0.777700	-0.874%	1,100	-5.233%
2026-07-20	0.780000	0.784560	0.761400	0.784560	-0.714%	6,594	-6.062%
2026-07-17	0.791160	0.791160	0.768100	0.790200	+0.025%	12,402	-6.732%
2026-07-16	0.800000	0.800000	0.780000	0.790000	-0.990%	60,934	-6.709%
2026-07-15	0.800000	0.800000	0.793700	0.797900	-2.944%	39,035	-7.633%
2026-07-14	0.809000	0.822100	0.803000	0.822100	+2.763%	34,065	-10.352%
2026-07-13	0.830000	0.830000	0.800000	0.800000	-4.155%	77,871	-7.875%
2026-07-10	0.851200	0.860000	0.820200	0.834680	-1.802%	13,739	-11.703%
2026-07-09	0.845940	0.850000	0.820200	0.850000	-1.552%	32,405	-13.294%
2026-07-08	0.832700	0.863400	0.810000	0.863400	+0.618%	55,434	-14.640%
2026-07-07	0.840000	0.860000	0.840000	0.858100	+5.938%	15,929	-14.113%
2026-07-06	0.785200	0.840000	0.785200	0.810000	+2.532%	33,505	-9.012%
2026-07-02	0.794060	0.810000	0.790000	0.790000	+5.333%	43,425	-6.709%
2026-07-01	0.839800	0.840000	0.750000	0.750000	-6.039%	16,874	-1.733%
2026-06-30	0.800000	0.810000	0.780220	0.798200	+2.728%	62,321	-7.667%
2026-06-29	0.780200	0.790000	0.759900	0.777000	-1.646%	26,432	-5.148%
2026-06-26	0.790000	0.796680	0.785000	0.790000	-0.709%	18,140	-6.709%
2026-06-25	0.796200	0.797900	0.780200	0.795640	-1.894%	6,488	-7.370%
2026-06-24	0.553100	0.811000	0.553100	0.811000	+0.573%	35,454	-9.125%
2026-06-23	0.859900	0.859900	0.780300	0.806380	-2.689%	3,855	-8.604%
2026-06-22	0.837600	0.840900	0.827200	0.828660	-2.061%	9,272	-11.061%
2026-06-18	0.840715	0.846700	0.840715	0.846100	-2.072%	736	-12.894%
2026-06-17	0.853700	0.872920	0.853700	0.864000	+1.050%	33,938	-14.699%
2026-06-16	0.850900	0.875400	0.850000	0.855020	-1.722%	15,741	-13.803%
2026-06-15	0.854000	0.895700	0.849000	0.870000	+11.524%	5,895	-15.287%
2026-06-12	0.780100	0.780100	0.780100	0.780100	-4.129%	554	-5.525%
2026-06-11	0.851909	0.851909	0.813700	0.813700	-4.271%	9,041	-9.426%
2026-06-10	0.802600	0.866800	0.802600	0.850000	+6.250%	6,485	-13.294%
2026-06-09	0.807700	0.819600	0.788700	0.800000	-4.134%	33,033	-7.875%
2026-06-08	0.810000	0.840700	0.790100	0.834500	+3.695%	14,880	-11.684%
2026-06-05	0.847000	0.847000	0.804765	0.804765	-5.042%	8,656	-8.420%
2026-06-04	0.850000	0.850000	0.840000	0.847500	-0.481%	12,075	-13.038%
2026-06-03	0.868100	0.868100	0.850000	0.851600	-0.106%	18,074	-13.457%
2026-06-02	0.839500	0.870000	0.839500	0.852500	+0.082%	47,013	-13.548%
2026-06-01	0.858617	0.877600	0.851800	0.851800	-1.995%	12,318	-13.477%
2026-05-29	0.877600	0.877600	0.860100	0.869140	+0.805%	8,038	-15.204%
2026-05-28	0.860000	0.865300	0.860000	0.862200	-0.897%	3,536	-14.521%
2026-05-27	0.870100	0.870100	0.855900	0.870000	+0.566%	12,273	-15.287%
2026-05-26	0.865450	0.879700	0.863500	0.865100	-0.443%	56,947	-14.808%
2026-05-22	0.853800	0.870000	0.850700	0.868950	-1.256%	16,978	-15.185%
2026-05-21	0.853300	0.880000	0.853300	0.880000	+0.906%	22,164	-16.250%
2026-05-20	0.838000	0.882300	0.838000	0.872100	+2.600%	15,300	-15.491%
2026-05-19	0.999900	0.999900	0.850000	0.850000	-10.526%	24,360	-13.294%
2026-05-18	0.834800	0.950000	0.833300	0.950000	+6.615%	5,967	-22.421%
2026-05-15	0.915300	0.926800	0.890000	0.891060	-4.187%	12,507	-17.290%
2026-05-14	0.890900	0.950000	0.890900	0.930000	-0.662%	5,209	-20.753%
2026-05-13	0.929000	0.949900	0.929000	0.936200	-0.171%	9,896	-21.278%
2026-05-12	0.934000	0.939150	0.928500	0.937800	+0.525%	19,125	-21.412%
2026-05-11	0.955000	0.955000	0.920000	0.932900	-0.798%	16,439	-20.999%
2026-05-08	0.931600	0.962100	0.931600	0.940400	-2.245%	23,889	-21.629%
2026-05-07	0.920100	0.976100	0.920100	0.962000	+1.291%	39,204	-23.389%
2026-05-06	0.820300	0.963600	0.820300	0.949740	+2.508%	41,762	-22.400%
2026-05-05	0.938650	0.945600	0.926500	0.926500	-1.137%	4,446	-20.453%
2026-05-04	0.959500	0.961400	0.930000	0.937160	+0.038%	20,650	-21.358%
2026-05-01	0.955600	0.955600	0.930000	0.936800	+0.083%	5,875	-21.328%
2026-04-30	0.780100	0.947800	0.780100	0.936020	+1.741%	40,614	-21.262%
2026-04-29	0.940000	0.944250	0.920000	0.920000	-3.633%	66,044	-19.891%
2026-04-28	0.971100	0.971100	0.938000	0.954680	-2.784%	32,984	-22.801%
2026-04-27	0.923700	0.982020	0.923700	0.982020	+5.029%	55,692	-24.951%
2026-04-24	0.810100	0.953600	0.810100	0.935000	+1.377%	13,750	-21.176%
2026-04-23	0.916700	0.933100	0.916700	0.922300	-0.141%	31,229	-20.091%
2026-04-22	0.917500	0.930000	0.910500	0.923600	+0.498%	30,036	-20.204%
2026-04-21	0.931287	0.934500	0.919027	0.919027	-0.106%	17,328	-19.806%
2026-04-20	0.920000	0.933200	0.920000	0.920000	+0.005%	76,404	-19.891%
2026-04-17	0.918600	0.935000	0.913200	0.919950	+0.180%	67,259	-19.887%
2026-04-16	0.908800	0.928900	0.908800	0.918300	+1.034%	17,017	-19.743%
2026-04-15	0.866200	0.908900	0.866200	0.908900	+2.536%	14,096	-18.913%
2026-04-14	0.909400	0.909400	0.876230	0.886420	-2.010%	32,729	-16.857%
2026-04-13	0.798000	0.909600	0.798000	0.904600	+9.955%	16,866	-18.528%
2026-04-10	0.856500	0.856500	0.822700	0.822700	-3.212%	7,201	-10.417%
2026-04-09	0.829900	0.864600	0.829900	0.850000	+4.205%	3,792	-13.294%
2026-04-08	0.822320	0.832900	0.815700	0.815700	+0.642%	15,560	-9.648%
2026-04-07	0.828600	0.828600	0.790000	0.810500	-0.516%	5,656	-9.068%
2026-04-06	0.829700	0.830000	0.814700	0.814700	-2.068%	16,671	-9.537%
2026-04-02	0.753380	0.831900	0.750700	0.831900	+8.603%	35,173	-11.408%
2026-04-01	0.749160	0.775100	0.749160	0.766000	+2.065%	8,731	-3.786%
2026-03-31	0.732000	0.751680	0.732000	0.750500	+2.527%	12,394	-1.799%
2026-03-30	0.750000	0.751500	0.732000	0.732000	-1.994%	3,979	+0.683%
2026-03-27	0.743000	0.758300	0.743000	0.746890	-4.245%	8,823	-1.324%
2026-03-26	0.856000	0.856000	0.780000	0.780000	-1.887%	351	-5.513%
2026-03-25	0.772200	0.795000	0.772200	0.795000	+3.446%	1,811	-7.296%
2026-03-24	0.764900	0.768520	0.748700	0.768520	+2.757%	3,081	-4.101%
2026-03-23	0.710800	0.763400	0.710800	0.747900	+1.259%	8,771	-1.457%
2026-03-20	0.761000	0.761000	0.730000	0.738600	-3.451%	16,739	-0.217%
2026-03-19	0.800000	0.800000	0.765000	0.765000	-6.514%	37,575	-3.660%
2026-03-18	0.823700	0.827400	0.818300	0.818300	-0.812%	2,676	-9.935%
2026-03-17	0.800000	0.837700	0.800000	0.825000	-1.245%	14,793	-10.667%
2026-03-16	0.830000	0.835400	0.815000	0.835400	+1.322%	11,250	-11.779%
2026-03-13	0.810000	0.824500	0.800000	0.824500	+1.790%	28,685	-10.612%
2026-03-12	0.830000	0.830000	0.810000	0.810000	-4.706%	8,888	-9.012%
2026-03-11	0.820000	0.865000	0.820000	0.850000	+2.163%	72,518	-13.294%
2026-03-10	0.837900	0.837900	0.832000	0.832000	-2.106%	657	-11.418%
2026-03-09	0.822000	0.881600	0.822000	0.849900	-3.200%	42,541	-13.284%
2026-03-06	0.864600	0.892400	0.860000	0.878000	-0.449%	33,296	-16.059%
2026-03-05	0.934300	0.934300	0.880000	0.881956	-3.069%	55,089	-16.436%
2026-03-04	0.937800	0.937800	0.894400	0.909880	-0.398%	32,652	-19.000%
2026-03-03	0.994000	0.994000	0.894000	0.913520	-0.245%	35,268	-19.323%
2026-03-02	0.841975	0.940000	0.841975	0.915760	+11.257%	78,509	-19.520%
2026-02-27	0.840000	0.862000	0.822000	0.823100	+0.329%	14,636	-10.460%
2026-02-26	0.837000	0.844960	0.820400	0.820400	-1.817%	28,872	-10.166%
2026-02-25	0.799224	0.835580	0.780000	0.835580	+5.818%	78,422	-11.798%
2026-02-24	0.779445	0.795000	0.779445	0.789640	+1.236%	11,403	-6.666%
2026-02-23	0.775000	0.795280	0.775000	0.780000	-1.577%	36,955	-5.513%
2026-02-20	0.764300	0.792500	0.764300	0.792500	+2.629%	3,518	-7.003%
2026-02-19	0.760000	0.772200	0.760000	0.772200	-0.682%	7,488	-4.558%
2026-02-18	0.785100	0.785100	0.769300	0.777500	+1.105%	1,810	-5.209%
2026-02-17	0.779600	0.779600	0.768475	0.769000	-2.720%	5,972	-4.161%
2026-02-13	0.797280	0.797280	0.774200	0.790500	-0.433%	1,669	-6.768%
2026-02-12	0.805300	0.805300	0.793940	0.793940	-1.862%	9,375	-7.172%
2026-02-11	0.779580	0.809000	0.770000	0.809000	+5.106%	7,367	-8.900%
2026-02-10	0.818360	0.818360	0.769700	0.769700	-6.157%	46,567	-4.248%
2026-02-09	0.788300	0.825000	0.788300	0.820200	+0.037%	10,975	-10.144%
2026-02-06	0.777800	0.830000	0.777800	0.819900	+5.115%	5,291	-10.111%
2026-02-05	0.842700	0.842700	0.762800	0.780000	-2.985%	56,256	-5.513%
2026-02-04	0.839700	0.839700	0.790000	0.804000	-5.667%	17,887	-8.333%
2026-02-03	0.843160	0.862500	0.843160	0.852300	+1.992%	18,926	-13.528%
2026-02-02	0.880000	0.880000	0.813700	0.835650	-4.223%	4,068	-11.805%
2026-01-30	0.880000	0.880000	0.848400	0.872500	-2.948%	16,279	-15.530%
2026-01-29	0.939700	0.939700	0.872100	0.899000	-2.956%	60,360	-18.020%
2026-01-28	0.952200	0.952200	0.926380	0.926380	-3.502%	16,238	-20.443%
2026-01-27	0.977600	0.977600	0.931540	0.960000	-0.500%	7,536	-23.229%
2026-01-26	0.896000	0.973900	0.896000	0.964820	+3.610%	27,041	-23.613%
2026-01-23	0.897500	0.945700	0.897340	0.931200	+5.566%	48,923	-20.855%
2026-01-22	0.887000	0.896300	0.872000	0.882100	-0.492%	10,107	-16.449%
2026-01-21	0.856840	0.886600	0.856840	0.886460	+2.393%	35,064	-16.860%
2026-01-20	0.819000	0.887790	0.819000	0.865740	-1.353%	30,462	-14.871%
2026-01-16	0.934800	0.934800	0.877610	0.877610	-1.503%	18,644	-16.022%
2026-01-15	0.824300	0.940000	0.824300	0.891000	+12.245%	70,642	-17.284%
2026-01-14	0.820000	0.820000	0.793800	0.793800	+0.522%	31,453	-7.155%
2026-01-13	0.762000	0.810000	0.762000	0.789680	-1.747%	12,607	-6.671%
2026-01-12	0.751200	0.823900	0.751200	0.803718	+11.365%	38,605	-8.301%
2026-01-09	0.692000	0.726000	0.692000	0.721695	+0.487%	8,733	+2.121%
2026-01-08	0.741980	0.741980	0.718200	0.718200	-1.603%	10,670	+2.618%
2026-01-07	0.740505	0.740505	0.724805	0.729900	-0.014%	22,768	+0.973%
2026-01-06	0.709500	0.730000	0.703600	0.730000	+5.491%	49,096	+0.959%
2026-01-05	0.660000	0.720000	0.660000	0.692000	+2.915%	35,715	+6.503%
2026-01-02	0.675680	0.679700	0.667120	0.672400	-1.118%	21,559	+9.607%
2025-12-31	0.659400	0.685800	0.656040	0.680000	+5.459%	64,038	+8.382%
2025-12-30	0.647500	0.651200	0.640000	0.644800	-0.494%	10,441	+14.299%
2025-12-29	0.640200	0.660000	0.640200	0.648000	+1.250%	32,535	+13.735%
2025-12-26	0.660000	0.685000	0.600000	0.640000	-3.030%	39,158	+15.156%
2025-12-24	0.637600	0.660000	0.626400	0.660000	+3.270%	19,232	+11.667%
2025-12-23	0.597000	0.640000	0.597000	0.639100	+0.180%	30,413	+15.318%
2025-12-22	0.630000	0.653040	0.620000	0.637950	+2.895%	53,442	+15.526%
2025-12-19	0.630000	0.634669	0.615600	0.620000	+3.773%	15,696	+18.871%
2025-12-18	0.610000	0.620000	0.595950	0.597460	-2.248%	14,888	+23.356%
2025-12-17	0.574000	0.616480	0.574000	0.611200	+2.447%	2,850	+20.582%
2025-12-16	0.635400	0.638000	0.596600	0.596600	-5.522%	26,327	+23.533%
2025-12-15	0.639960	0.650050	0.630940	0.631470	-4.055%	6,715	+16.712%
2025-12-12	0.609000	0.658160	0.609000	0.658160	+2.183%	28,921	+11.979%
2025-12-11	0.661400	0.667020	0.644100	0.644100	-2.785%	9,419	+14.423%
2025-12-10	0.633000	0.678600	0.633000	0.662550	-0.323%	38,211	+11.237%
2025-12-09	0.674900	0.699400	0.664700	0.664700	-2.250%	33,271	+10.877%
2025-12-08	0.681400	0.681400	0.671920	0.680000	+1.493%	4,730	+8.382%
2025-12-05	0.666450	0.670000	0.653400	0.670000	0.000%	6,222	+10.000%
2025-12-04	0.674820	0.675000	0.670000	0.670000	-1.471%	6,025	+10.000%
2025-12-03	0.668140	0.680000	0.663040	0.680000	+3.532%	36,928	+8.382%
2025-12-02	0.658500	0.676800	0.656800	0.656800	-3.412%	20,862	+12.211%
2025-12-01	0.660000	0.681800	0.650340	0.680000	+1.094%	356,893	+8.382%
2025-11-28	0.674730	0.675520	0.672640	0.672640	-3.661%	2,330	+9.568%
2025-11-26	0.719200	0.719200	0.685100	0.698200	-1.662%	9,767	+5.557%
2025-11-25	0.682100	0.710000	0.682100	0.710000	+4.412%	5,388	+3.803%
2025-11-24	0.686600	0.693000	0.675400	0.680000	-1.435%	71,109	+8.382%
2025-11-21	0.650000	0.689900	0.650000	0.689900	+4.625%	22,757	+6.827%
2025-11-20	0.691300	0.705900	0.642500	0.659400	-2.542%	58,378	+11.768%
2025-11-19	0.652000	0.700000	0.652000	0.676600	-2.183%	10,958	+8.927%
2025-11-18	0.700000	0.700000	0.684320	0.691700	-1.817%	25,158	+6.549%
2025-11-17	0.700100	0.704500	0.697600	0.704500	+0.643%	26,334	+4.613%
2025-11-14	0.689300	0.703200	0.680000	0.700000	+1.449%	21,109	+5.286%
2025-11-13	0.723000	0.732800	0.690000	0.690000	-4.180%	19,241	+6.812%
2025-11-12	0.716200	0.720100	0.716200	0.720100	-2.689%	215	+2.347%
2025-11-11	0.734900	0.740000	0.734900	0.740000	+2.985%	1,161	-0.405%
2025-11-10	0.724400	0.725000	0.709500	0.718550	-0.531%	15,166	+2.568%
2025-11-07	0.683000	0.722384	0.683000	0.722384	+2.292%	5,812	+2.023%
2025-11-06	0.710500	0.710500	0.701250	0.706200	-1.209%	9,308	+4.361%
2025-11-05	0.733020	0.734900	0.714840	0.714840	-3.243%	9,302	+3.100%
2025-11-04	0.710000	0.750000	0.710000	0.738800	-1.493%	6,320	-0.244%
2025-11-03	0.745600	0.750000	0.734800	0.750000	-2.607%	12,289	-1.733%
2025-10-31	0.755700	0.782500	0.755700	0.770075	+1.914%	7,906	-4.295%
2025-10-30	0.740200	0.755610	0.740000	0.755610	+1.424%	10,921	-2.463%
2025-10-29	0.743600	0.753195	0.704000	0.745000	+2.852%	14,339	-1.074%
2025-10-28	0.789400	0.789400	0.724340	0.724340	-2.116%	32,550	+1.748%
2025-10-27	0.746500	0.746500	0.728750	0.740000	+4.101%	31,473	-0.405%
2025-10-24	0.714300	0.740900	0.703300	0.710850	+0.059%	28,705	+3.679%
2025-10-23	0.727500	0.727500	0.709000	0.710430	-0.941%	18,610	+3.740%
2025-10-22	0.762000	0.762000	0.705380	0.717180	+0.940%	32,972	+2.764%
2025-10-21	0.695120	0.710500	0.694400	0.710500	-0.837%	26,275	+3.730%
2025-10-20	0.716100	0.735760	0.706880	0.716500	+5.368%	75,522	+2.861%
2025-10-17	0.733684	0.733684	0.680000	0.680000	-7.483%	41,695	+8.382%
2025-10-16	0.780000	0.780000	0.728260	0.735000	-3.162%	38,252	+0.272%
2025-10-15	0.843000	0.843000	0.759000	0.759000	-4.227%	259,279	-2.899%
2025-10-14	0.835000	0.835400	0.792320	0.792500	-5.090%	26,266	-7.003%
2025-10-13	0.887300	0.900000	0.835000	0.835000	-0.346%	15,812	-11.737%
2025-10-10	0.850100	0.866600	0.837900	0.837900	-0.392%	43,708	-12.042%
2025-10-09	0.840000	0.850000	0.806700	0.841200	-0.256%	76,875	-12.387%
2025-10-08	0.950000	0.950000	0.835800	0.843360	-17.399%	183,508	-12.611%
2025-10-07	0.970000	1.040000	0.970000	1.021000	-0.874%	62,833	-27.816%
2025-10-06	1.040000	1.046000	1.000000	1.030000	+0.097%	36,510	-28.447%
2025-10-03	1.013900	1.042000	1.011000	1.029000	-0.097%	30,137	-28.377%
2025-10-02	1.080000	1.080000	1.000000	1.030000	-1.905%	36,962	-28.447%
2025-10-01	1.080000	1.080000	1.038000	1.050000	-2.235%	34,371	-29.810%
2025-09-30	1.080000	1.090000	1.070000	1.074000	-0.739%	15,211	-31.378%
2025-09-29	1.090000	1.100000	1.058000	1.082000	-1.636%	35,588	-31.885%
2025-09-26	1.120000	1.132000	1.100000	1.100000	+4.762%	50,023	-33.000%
2025-09-25	1.050000	1.060000	0.978620	1.050000	-1.869%	62,375	-29.810%
2025-09-24	1.000000	1.080000	1.000000	1.070000	+6.673%	43,986	-31.121%
2025-09-23	1.080000	1.080000	0.980900	1.003070	-4.470%	7,665	-26.526%
2025-09-22	1.023000	1.055000	0.987000	1.050000	+11.857%	63,426	-29.810%
2025-09-19	0.962700	0.962700	0.932500	0.938700	-0.287%	9,370	-21.487%
2025-09-18	0.952450	0.952450	0.929700	0.941400	+1.052%	1,361	-21.712%
2025-09-17	0.953760	0.953760	0.931600	0.931600	-1.937%	2,920	-20.889%
2025-09-16	0.960000	0.969600	0.950000	0.950000	-1.900%	22,550	-22.421%
2025-09-15	0.914500	0.978000	0.914500	0.968400	+5.147%	16,320	-23.895%
2025-09-12	0.990000	0.990000	0.921000	0.921000	-4.212%	8,066	-19.978%
2025-09-11	0.972800	1.020000	0.961500	0.961500	+4.568%	15,189	-23.349%
2025-09-10	0.941000	0.943900	0.905500	0.919500	-2.181%	6,223	-19.848%
2025-09-09	0.965000	0.965000	0.935900	0.940000	+1.031%	24,986	-21.596%
2025-09-08	0.949600	0.968100	0.920000	0.930410	-1.183%	20,353	-20.788%
2025-09-05	0.906900	0.946090	0.906900	0.941550	+2.287%	9,834	-21.725%
2025-09-04	0.975000	0.975000	0.857560	0.920500	-6.052%	26,436	-19.935%
2025-09-03	0.985990	0.997580	0.978500	0.979800	-4.689%	32,443	-24.781%
2025-09-02	1.038000	1.045000	1.003700	1.028000	-5.688%	42,022	-28.307%
2025-08-29	1.070000	1.090000	1.068000	1.090000	+2.251%	20,279	-32.385%
2025-08-28	1.086400	1.098000	1.066000	1.066000	-3.091%	4,399	-30.863%
2025-08-27	1.050000	1.100000	1.048000	1.100000	+3.774%	21,555	-33.000%
2025-08-26	1.060000	1.060000	1.048000	1.060000	-0.009%	2,212	-30.472%
2025-08-25	1.080000	1.090100	1.059000	1.060100	-2.295%	31,232	-30.478%
2025-08-22	1.069300	1.095500	1.069300	1.085000	+0.463%	9,572	-32.074%
2025-08-21	1.090000	1.100000	1.060000	1.080000	+0.186%	20,375	-31.759%
2025-08-20	1.078000	1.078000	1.078000	1.078000	-1.553%	1,939	-31.633%
2025-08-19	1.100000	1.100000	1.089500	1.095000	+0.505%	6,409	-32.694%
2025-08-18	1.080000	1.100000	1.066500	1.089500	+0.880%	3,696	-32.354%
2025-08-15	1.060500	1.080000	1.050000	1.080000	+1.887%	17,155	-31.759%
2025-08-14	1.137000	1.140000	1.060000	1.060000	-3.636%	26,682	-30.472%
2025-08-13	1.080000	1.140000	1.080000	1.100000	+0.917%	59,405	-33.000%
2025-08-12	1.036200	1.190000	1.036200	1.090000	+4.808%	36,802	-32.385%
2025-08-11	1.040000	1.070000	1.010000	1.040000	+2.061%	17,653	-29.135%
2025-08-08	1.000000	1.020000	1.000000	1.019000	-1.068%	24,984	-27.674%
2025-08-07	0.976280	1.040000	0.976280	1.030000	+1.980%	11,150	-28.447%
2025-08-06	1.012900	1.028000	1.010000	1.010000	-0.980%	3,494	-27.030%
2025-08-05	1.010000	1.030000	1.010000	1.020000	-0.971%	6,147	-27.745%
2025-08-04	1.050000	1.050000	0.975000	1.030000	+1.980%	6,008	-28.447%
2025-08-01	1.008000	1.010000	1.000000	1.010000	-4.717%	7,285	-27.030%
2025-07-31	1.050000	1.070000	1.025000	1.060000	-0.469%	5,010	-30.472%
2025-07-30	1.010000	1.065000	1.010000	1.065000	+3.298%	2,980	-30.798%
2025-07-29	1.030000	1.031000	1.010000	1.031000	-0.194%	6,740	-28.516%
2025-07-28	0.970000	1.048000	0.970000	1.033000	-0.673%	8,335	-28.654%
2025-07-25	1.050000	1.060000	1.020000	1.040000	-0.952%	13,055	-29.135%
2025-07-24	0.943000	1.066000	0.943000	1.050000	+6.179%	12,500	-29.810%
2025-07-23	1.063000	1.063000	0.980000	0.988900	-9.275%	12,505	-25.473%
2025-07-22	1.057000	1.098000	1.057000	1.090000	+1.490%	3,880	-32.385%
2025-07-21	1.000000	1.100000	1.000000	1.074000	+2.383%	28,584	-31.378%
2025-07-18	1.050000	1.050000	0.940000	1.049000	+0.383%	14,097	-29.743%
2025-07-17	1.220000	1.323000	0.957500	1.045000	-10.684%	91,055	-29.474%
2025-07-16	0.967500	1.184000	0.953000	1.170000	+26.214%	80,803	-37.009%
2025-07-15	0.800000	0.940520	0.800000	0.927000	+17.001%	121,910	-20.496%
2025-07-14	0.800000	0.800000	0.776500	0.792300	+1.577%	7,880	-6.980%
2025-07-11	0.800000	0.800000	0.776800	0.780000	-0.990%	34,593	-5.513%
2025-07-10	0.715000	0.790000	0.715000	0.787800	+10.182%	60,911	-6.448%
2025-07-09	0.725300	0.725300	0.703000	0.715000	-3.143%	5,364	+3.077%
2025-07-08	0.750000	0.764200	0.728800	0.738200	+0.654%	59,697	-0.163%
2025-07-07	0.718000	0.750560	0.718000	0.733400	+4.756%	10,561	+0.491%
2025-07-03	0.710000	0.710000	0.700100	0.700100	+2.979%	22,155	+5.271%
2025-07-02	0.651200	0.683800	0.633500	0.679850	+11.451%	22,589	+8.406%
2025-07-01	0.610000	0.610000	0.610000	0.610000	-3.175%	175	+20.820%
2025-06-30	0.601600	0.630000	0.598000	0.630000	+7.081%	6,683	+16.984%
2025-06-27	0.592700	0.593850	0.586460	0.588340	+0.015%	10,301	+25.268%
2025-06-26	0.551000	0.590400	0.551000	0.588250	-0.209%	3,928	+25.287%
2025-06-25	0.562000	0.600000	0.562000	0.589480	+1.634%	13,709	+25.025%
2025-06-24	0.582700	0.584300	0.576320	0.580000	-1.243%	3,526	+27.069%
2025-06-23	0.587300	0.587300	0.587300	0.587300	+4.483%	158	+25.490%
2025-06-20	0.563000	0.574500	0.562000	0.562100	+0.375%	10,806	+31.115%
2025-06-18	0.560890	0.574700	0.560000	0.560000	-5.525%	22,195	+31.607%
2025-06-17	0.586700	0.592750	0.586700	0.592750	+5.434%	6,743	+24.336%
2025-06-16	0.542000	0.580000	0.542000	0.562200	-0.969%	14,975	+31.092%
2025-06-13	0.570000	0.572300	0.567700	0.567700	-0.369%	9,050	+29.822%
2025-06-12	0.550200	0.569800	0.550200	0.569800	+6.545%	3,930	+29.344%
2025-06-11	0.542320	0.542320	0.534800	0.534800	+2.550%	10,599	+37.809%
2025-06-10	0.508000	0.547000	0.508000	0.521500	-1.492%	1,400	+41.323%
2025-06-09	0.494000	0.539120	0.494000	0.529400	-0.601%	7,107	+39.214%
2025-06-06	0.581400	0.583680	0.520600	0.532600	-8.957%	66,103	+38.378%
2025-06-05	0.609700	0.616650	0.585000	0.585000	-4.045%	40,207	+25.983%
2025-06-04	0.600000	0.609660	0.594100	0.609660	-0.755%	42,370	+20.887%
2025-06-03	0.644400	0.644400	0.614300	0.614300	-4.389%	9,725	+19.974%
2025-06-02	0.630000	0.650900	0.630000	0.642500	+1.261%	14,102	+14.708%
2025-05-30	0.663600	0.686900	0.634500	0.634500	-4.382%	46,995	+16.154%
2025-05-29	0.694100	0.694100	0.641400	0.663580	+2.089%	8,576	+11.064%
2025-05-28	0.691000	0.701000	0.638100	0.650000	+3.404%	26,998	+13.385%
2025-05-27	0.650000	0.828500	0.560000	0.628600	+38.154%	169,578	+17.245%
2025-05-23	0.400000	0.464000	0.391000	0.455000	+22.973%	41,479	+61.978%
2025-05-22	0.393650	0.393650	0.370000	0.370000	-7.500%	33,392	+99.189%
2025-05-21	0.403700	0.408900	0.391088	0.400000	+2.538%	11,973	+84.250%
2025-05-20	0.379000	0.404182	0.356500	0.390100	-9.594%	15,090	+88.926%
2025-05-19	0.331000	0.473000	0.331000	0.431500	+14.669%	12,757	+70.800%
2025-05-16	0.387300	0.387300	0.368730	0.376300	-2.765%	21,685	+95.854%
2025-05-15	0.410500	0.410500	0.387000	0.387000	-1.901%	10,810	+90.439%
2025-05-14	0.429610	0.429610	0.390250	0.394500	-7.405%	24,191	+86.819%
2025-05-13	0.421500	0.426050	0.416400	0.426050	+0.721%	12,124	+72.984%
2025-05-12	0.437150	0.439720	0.423000	0.423000	-1.468%	18,767	+74.232%
2025-05-09	0.450000	0.450000	0.429300	0.429300	-4.600%	26,359	+71.675%
2025-05-08	0.460000	0.460000	0.448450	0.450000	-7.484%	23,116	+63.778%
2025-05-07	0.486400	0.486400	0.486400	0.486400	+1.895%	685	+51.521%
2025-05-06	0.473900	0.477352	0.473900	0.477352	+1.651%	5,047	+54.393%
2025-05-05	0.446000	0.486300	0.442000	0.469600	+0.011%	4,529	+56.942%
2025-05-02	0.466900	0.469550	0.463700	0.469550	+1.218%	8,800	+56.959%
2025-05-01	0.468736	0.476600	0.460000	0.463900	+1.002%	44,921	+58.870%
2025-04-30	0.466150	0.466150	0.459300	0.459300	-0.220%	539	+60.462%
2025-04-29	0.482350	0.482350	0.460312	0.460312	-4.697%	5,040	+60.109%
2025-04-28	0.489100	0.489100	0.481300	0.483000	-0.103%	1,619	+52.588%
2025-04-25	0.501900	0.501900	0.483500	0.483500	-3.300%	1,950	+52.430%
2025-04-24	0.490000	0.500000	0.490000	0.500000	+0.261%	13,500	+47.400%
2025-04-23	0.489000	0.520000	0.489000	0.498700	-4.573%	3,210	+47.784%
2025-04-22	0.527600	0.530000	0.514000	0.522600	-0.948%	33,440	+41.026%
2025-04-21	0.510000	0.527600	0.510000	0.527600	+5.520%	4,423	+39.689%
2025-04-17	0.510000	0.510000	0.488550	0.500000	+2.041%	5,409	+47.400%
2025-04-16	0.445000	0.490000	0.445000	0.490000	+0.225%	11,218	+50.408%
2025-04-15	0.484100	0.488900	0.484100	0.488900	-2.220%	1,594	+50.747%
2025-04-14	0.484600	0.507400	0.477100	0.500000	+0.422%	2,301	+47.400%
2025-04-11	0.510700	0.510700	0.497900	0.497900	-2.373%	11,700	+48.022%
2025-04-10	0.510000	0.533300	0.496300	0.510000	-2.486%	22,445	+44.510%
2025-04-09	0.547000	0.547000	0.510000	0.523000	+2.019%	6,815	+40.918%
2025-04-08	0.527300	0.527300	0.512650	0.512650	+6.249%	1,710	+43.763%
2025-04-07	0.475000	0.500000	0.465000	0.482500	-3.500%	23,468	+52.746%
2025-04-04	0.522700	0.522700	0.498980	0.500000	-6.297%	6,789	+47.400%
2025-04-03	0.532980	0.533600	0.532980	0.533600	+0.679%	3,700	+38.118%
2025-04-02	0.530000	0.535000	0.530000	0.530000	-1.193%	13,490	+39.057%
2025-04-01	0.516100	0.536400	0.516100	0.536400	+3.154%	1,350	+37.397%
2025-03-31	0.532790	0.537700	0.520000	0.520000	-3.704%	4,645	+41.731%
2025-03-28	0.542100	0.553160	0.533900	0.540000	+1.810%	22,216	+36.481%
2025-03-27	0.545850	0.545850	0.530000	0.530400	-2.302%	7,972	+38.952%
2025-03-26	0.507000	0.545000	0.507000	0.542900	-3.630%	969	+35.752%
2025-03-25	0.533000	0.563350	0.533000	0.563350	-1.409%	18,350	+30.825%
2025-03-24	0.531000	0.579000	0.531000	0.571400	+0.351%	19,070	+28.981%
2025-03-21	0.745000	0.745000	0.569400	0.569400	-0.810%	18,006	+29.434%
2025-03-20	0.571600	0.576510	0.565600	0.574050	+3.414%	10,570	+28.386%
2025-03-19	0.567800	0.567800	0.547900	0.555100	-0.733%	10,330	+32.769%
2025-03-18	0.556500	0.569800	0.556165	0.559200	+3.383%	14,024	+31.795%
2025-03-17	0.619800	0.619800	0.528400	0.540900	+7.749%	24,650	+36.254%
2025-03-14	0.493620	0.511400	0.493620	0.502000	-0.357%	26,963	+46.813%
2025-03-13	0.523500	0.523500	0.500000	0.503800	-3.115%	10,056	+46.288%
2025-03-12	0.509000	0.540000	0.509000	0.520000	-5.248%	77,722	+41.731%
2025-03-11	0.516000	0.550000	0.516000	0.548800	-0.218%	23,210	+34.293%
2025-03-10	0.565000	0.565000	0.544600	0.550000	-3.846%	19,821	+34.000%
2025-03-07	0.565000	0.572000	0.565000	0.572000	+1.239%	6,423	+28.846%
2025-03-06	0.575000	0.589000	0.555880	0.565000	-3.852%	44,067	+30.442%
2025-03-05	0.580200	0.594300	0.575000	0.587636	+2.463%	7,640	+25.418%
2025-03-04	0.645000	0.645000	0.569770	0.573510	-4.574%	21,834	+28.507%
2025-03-03	0.552000	0.608720	0.500000	0.601000	+14.651%	31,537	+22.629%
2025-02-28	0.543800	0.543800	0.519000	0.524200	-3.834%	43,896	+40.595%
2025-02-27	0.551300	0.554540	0.545100	0.545100	-2.330%	9,925	+35.205%
2025-02-26	0.560000	0.562096	0.548650	0.558102	-0.339%	68,497	+32.055%
2025-02-25	0.588000	0.588000	0.560000	0.560000	-3.894%	73,385	+31.607%
2025-02-24	0.580000	0.583050	0.570000	0.582690	-1.055%	22,088	+26.482%
2025-02-21	0.604340	0.604340	0.580000	0.588900	-3.506%	37,573	+25.149%
2025-02-20	0.600100	0.610300	0.599900	0.610300	+1.683%	5,790	+20.760%
2025-02-19	0.610000	0.610000	0.590000	0.600200	-3.968%	14,070	+22.792%
2025-02-18	0.580000	0.649000	0.580000	0.625000	+1.067%	4,819	+17.920%
2025-02-14	0.621300	0.626950	0.613730	0.618400	-0.467%	3,474	+19.179%

.dark-mode .msW2nr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msW2nr{ color: #333333; background-color: white; border: 2px solid #333333; }EEMMFE3 LITHIUM LTDstock OTC

EEMMF
E3 LITHIUM LTD
stock OTC