EEMMF | E3 Lithium | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

E3 Lithium (EEMMF)

OTC

$0.46-$0.02 (-3.22%)

Price as of Oct 02, 2026

N/A
Market Cap
-55.64%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-38.29%

Low Price$0.46

High Price$0.75
3 Months
-42.22%

Low Price$0.46

High Price$0.86
1 Year
-55.64%

Low Price$0.46

High Price$1.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.46	0.47	0.45	0.46	-3.22%	37,400
10/01/2026	0.49	0.51	0.47	0.47	-5.03%	122,466
09/30/2026	0.52	0.52	0.50	0.50	-6.12%	54,138
09/29/2026	0.54	0.54	0.52	0.53	+0.13%	48,651
09/28/2026	0.55	0.56	0.52	0.53	-3.93%	222,294
09/25/2026	0.56	0.57	0.55	0.55	-1.68%	18,183
09/24/2026	0.56	0.58	0.55	0.56	-0.77%	166,044
09/23/2026	0.59	0.60	0.55	0.56	-5.22%	37,827
09/22/2026	0.56	0.60	0.56	0.59	+6.75%	527,432
09/21/2026	0.56	0.57	0.56	0.56	+0.58%	392,489
09/18/2026	0.56	0.56	0.55	0.55	-1.07%	41,940
09/17/2026	0.57	0.58	0.52	0.56	-23.29%	227,217
09/16/2026	0.73	0.73	0.73	0.73	-0.46%	252
09/15/2026	0.76	0.76	0.73	0.73	-1.56%	4,300
09/14/2026	0.76	0.76	0.74	0.75	0.00%	78,661
09/11/2026	0.74	0.75	0.73	0.75	+0.46%	41,875
09/10/2026	0.75	0.77	0.73	0.74	+0.22%	138,502
09/09/2026	0.72	0.74	0.72	0.74	+1.06%	2,159
09/08/2026	0.76	0.76	0.72	0.73	+0.30%	39,216
09/04/2026	0.73	0.73	0.73	0.73	-0.03%	18,045
09/03/2026	0.72	0.75	0.72	0.73	-1.29%	15,810
09/02/2026	0.74	0.75	0.74	0.74	-1.52%	14,069
09/01/2026	0.80	0.80	0.74	0.75	-4.57%	21,440
08/31/2026	0.72	0.79	0.72	0.79	+4.90%	39,368
08/28/2026	0.76	0.76	0.75	0.75	-0.32%	600
08/27/2026	0.78	0.78	0.72	0.75	-2.13%	27,733
08/25/2026	0.76	0.77	0.76	0.77	+1.06%	1,585
08/24/2026	0.73	0.76	0.73	0.76	+1.48%	3,958
08/21/2026	0.76	0.76	0.75	0.75	-1.73%	72,960
08/20/2026	0.76	0.76	0.76	0.76	+1.74%	1,942
08/19/2026	0.76	0.76	0.75	0.75	+1.61%	6,581
08/18/2026	0.74	0.75	0.74	0.74	-4.75%	5,421
08/17/2026	0.76	0.78	0.76	0.78	-1.18%	850
08/14/2026	0.77	0.78	0.77	0.78	+4.58%	14,922
08/13/2026	0.75	0.75	0.75	0.75	-3.92%	622
08/12/2026	0.74	0.79	0.74	0.78	+3.54%	9,611
08/11/2026	0.76	0.76	0.75	0.75	+1.50%	14,590
08/10/2026	0.76	0.76	0.74	0.74	-0.18%	4,121
08/07/2026	0.74	0.74	0.74	0.74	+0.97%	450
08/06/2026	0.73	0.74	0.73	0.74	+1.84%	1,424
08/05/2026	0.71	0.72	0.71	0.72	-2.70%	5,310
08/04/2026	0.72	0.74	0.72	0.74	-9.30%	17,581
08/03/2026	0.75	0.84	0.71	0.82	+11.81%	6,282
07/31/2026	0.73	0.73	0.72	0.73	+0.47%	31,432
07/30/2026	0.73	0.73	0.72	0.73	+1.39%	3,422
07/29/2026	0.77	0.77	0.72	0.72	-2.70%	44,047
07/28/2026	0.79	0.79	0.74	0.74	-1.33%	65,455
07/27/2026	0.78	0.79	0.75	0.75	-3.71%	29,048
07/24/2026	0.78	0.79	0.78	0.78	-1.74%	23,201
07/23/2026	0.78	0.79	0.78	0.79	+0.23%	1,789
07/22/2026	0.80	0.80	0.78	0.79	+1.70%	4,524
07/21/2026	0.78	0.78	0.78	0.78	-0.87%	1,080
07/20/2026	0.78	0.78	0.76	0.78	-0.71%	6,594
07/17/2026	0.79	0.79	0.77	0.79	+0.03%	12,402
07/16/2026	0.80	0.80	0.78	0.79	-0.99%	60,934
07/15/2026	0.80	0.80	0.79	0.80	-2.94%	39,035
07/14/2026	0.81	0.82	0.80	0.82	+2.76%	33,865
07/13/2026	0.83	0.83	0.80	0.80	-4.15%	77,871
07/10/2026	0.85	0.86	0.82	0.83	-1.80%	13,739
07/09/2026	0.85	0.85	0.82	0.85	-1.55%	32,405
07/08/2026	0.83	0.86	0.81	0.86	+0.62%	55,434
07/07/2026	0.84	0.86	0.84	0.86	+5.94%	15,929
07/06/2026	0.79	0.84	0.79	0.81	+2.53%	33,505
07/02/2026	0.79	0.81	0.79	0.79	+5.33%	43,425
07/01/2026	0.84	0.84	0.75	0.75	-6.04%	16,874
06/30/2026	0.80	0.81	0.78	0.80	+2.73%	60,421
06/29/2026	0.78	0.79	0.76	0.78	-1.65%	26,432
06/26/2026	0.79	0.80	0.79	0.79	-0.71%	18,140
06/25/2026	0.80	0.80	0.78	0.80	-1.89%	6,488
06/24/2026	0.55	0.81	0.55	0.81	+0.57%	35,454
06/23/2026	0.86	0.86	0.78	0.81	-2.69%	3,855
06/22/2026	0.84	0.84	0.83	0.83	-2.06%	9,172
06/18/2026	0.84	0.85	0.84	0.85	-2.07%	736
06/17/2026	0.85	0.87	0.85	0.86	+1.05%	33,938
06/16/2026	0.85	0.88	0.85	0.86	-1.72%	15,741
06/15/2026	0.85	0.90	0.85	0.87	+11.52%	5,895
06/12/2026	0.78	0.78	0.78	0.78	-4.13%	554
06/11/2026	0.85	0.85	0.81	0.81	-4.27%	9,041
06/10/2026	0.80	0.87	0.80	0.85	+6.25%	6,485
06/09/2026	0.81	0.82	0.79	0.80	-4.13%	33,033
06/08/2026	0.81	0.84	0.79	0.83	+3.69%	14,880
06/05/2026	0.85	0.85	0.80	0.80	-5.04%	8,656
06/04/2026	0.85	0.85	0.84	0.85	-0.48%	12,075
06/03/2026	0.87	0.87	0.85	0.85	-0.11%	18,074
06/02/2026	0.84	0.87	0.84	0.85	+0.08%	47,013
06/01/2026	0.86	0.88	0.85	0.85	-2.00%	12,318
05/29/2026	0.88	0.88	0.86	0.87	+0.80%	8,038
05/28/2026	0.86	0.87	0.86	0.86	-0.90%	3,536
05/27/2026	0.87	0.87	0.86	0.87	+0.57%	12,273
05/26/2026	0.87	0.88	0.86	0.87	-0.44%	56,947
05/22/2026	0.85	0.87	0.85	0.87	-1.26%	16,978
05/21/2026	0.85	0.88	0.85	0.88	+0.91%	22,164
05/20/2026	0.84	0.88	0.84	0.87	+2.60%	15,300
05/19/2026	1.00	1.00	0.85	0.85	-10.53%	24,360
05/18/2026	0.83	0.95	0.83	0.95	+6.61%	5,967
05/15/2026	0.92	0.93	0.89	0.89	-4.19%	12,507
05/14/2026	0.89	0.95	0.89	0.93	-0.66%	5,209
05/13/2026	0.93	0.95	0.93	0.94	-0.17%	9,896
05/12/2026	0.93	0.94	0.93	0.94	+0.53%	19,125
05/11/2026	0.96	0.96	0.92	0.93	-0.80%	16,439