European Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.270	0.280	0.270	0.275	0.275	2,316,038
2026-07-24	0.280	0.285	0.275	0.275	0.275	4,157,953
2026-07-23	0.300	0.305	0.293	0.295	0.295	3,632,574
2026-07-22	0.280	0.300	0.280	0.285	0.285	8,929,983
2026-07-21	0.270	0.280	0.265	0.270	0.270	8,323,402
2026-07-20	0.285	0.290	0.280	0.280	0.280	4,605,489
2026-07-17	0.300	0.300	0.280	0.285	0.285	8,640,701
2026-07-16	0.330	0.330	0.320	0.320	0.320	2,692,519
2026-07-15	0.335	0.348	0.335	0.335	0.335	6,539,815
2026-07-14	0.310	0.330	0.305	0.325	0.325	8,891,479
2026-07-13	0.340	0.340	0.328	0.330	0.330	4,354,330
2026-07-10	0.350	0.360	0.350	0.355	0.355	1,556,405
2026-07-09	0.350	0.355	0.345	0.350	0.350	2,686,196
2026-07-08	0.360	0.370	0.355	0.360	0.360	2,321,276
2026-07-07	0.385	0.385	0.370	0.375	0.375	2,730,275
2026-07-06	0.395	0.400	0.375	0.380	0.380	6,047,524
2026-07-03	0.405	0.410	0.400	0.400	0.400	1,854,793
2026-07-02	0.405	0.415	0.405	0.410	0.410	904,051
2026-07-01	0.425	0.430	0.415	0.415	0.415	2,309,564
2026-06-30	0.415	0.425	0.415	0.420	0.420	3,348,093
2026-06-29	0.400	0.400	0.390	0.400	0.400	2,618,699
2026-06-26	0.395	0.395	0.378	0.380	0.380	4,338,290
2026-06-25	0.405	0.410	0.395	0.395	0.395	2,613,107
2026-06-24	0.410	0.425	0.410	0.415	0.415	5,621,147
2026-06-23	0.420	0.435	0.420	0.425	0.425	2,158,590
2026-06-22	0.425	0.425	0.410	0.415	0.415	2,993,695
2026-06-19	0.425	0.435	0.420	0.420	0.420	9,466,129
2026-06-18	0.430	0.435	0.425	0.425	0.425	6,939,504
2026-06-17	0.405	0.415	0.400	0.405	0.405	4,675,038
2026-06-16	0.435	0.440	0.420	0.425	0.425	3,173,472
2026-06-15	0.425	0.435	0.415	0.425	0.425	2,936,406
2026-06-12	0.420	0.428	0.415	0.415	0.415	5,842,375
2026-06-11	0.375	0.403	0.375	0.395	0.395	5,180,267
2026-06-10	0.395	0.400	0.390	0.395	0.395	7,035,121
2026-06-09	0.410	0.425	0.400	0.415	0.415	6,164,879
2026-06-05	0.450	0.455	0.440	0.445	0.445	3,863,592
2026-06-04	0.450	0.450	0.440	0.445	0.445	5,674,242
2026-06-03	0.485	0.490	0.475	0.475	0.475	6,886,554
2026-06-02	0.500	0.500	0.480	0.485	0.485	21,419,170
2026-06-01	0.475	0.485	0.470	0.475	0.475	6,513,400
2026-05-29	0.465	0.485	0.465	0.485	0.485	20,685,047
2026-05-28	0.455	0.465	0.445	0.460	0.460	8,023,170
2026-05-27	0.450	0.465	0.450	0.460	0.460	12,852,911
2026-05-26	0.430	0.440	0.430	0.435	0.435	4,993,072
2026-05-25	0.440	0.443	0.420	0.435	0.435	7,475,145
2026-05-22	0.430	0.450	0.425	0.435	0.435	26,834,767
2026-05-21	0.410	0.425	0.405	0.405	0.405	17,520,105
2026-05-20	0.390	0.400	0.385	0.385	0.385	11,050,114
2026-05-19	0.415	0.455	0.405	0.415	0.415	14,143,366
2026-05-15	0.410	0.420	0.405	0.415	0.415	8,957,182
2026-05-14	0.435	0.435	0.415	0.420	0.420	10,646,950
2026-05-13	0.430	0.450	0.425	0.440	0.440	11,481,440
2026-05-12	0.455	0.455	0.430	0.430	0.430	15,334,502
2026-05-11	0.445	0.465	0.440	0.460	0.460	17,368,763
2026-05-08	0.430	0.460	0.430	0.455	0.455	25,729,167
2026-05-07	0.480	0.490	0.470	0.480	0.480	23,300,469
2026-05-06	0.460	0.480	0.458	0.465	0.465	24,297,789
2026-05-05	0.445	0.460	0.440	0.450	0.450	21,540,214
2026-05-04	0.430	0.440	0.420	0.430	0.430	11,938,164
2026-05-01	0.420	0.440	0.420	0.430	0.430	22,031,079

← NewerPage 2 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.