Eureka Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.540	0.540	0.530	0.530	5.300	19,375
2023-12-05	0.520	0.540	0.520	0.540	5.400	30,960
2023-12-04	0.530	0.530	0.510	0.520	5.200	15,409
2023-12-01	0.520	0.530	0.520	0.530	5.300	22,321
2023-11-30	0.490	0.510	0.490	0.510	5.100	16,610
2023-11-29	0.500	0.500	0.480	0.495	4.950	5,850
2023-11-28	0.510	0.510	0.495	0.500	5.000	8,300
2023-11-27	0.510	0.510	0.495	0.500	5.000	15,657
2023-11-24	0.500	0.510	0.490	0.510	5.100	5,690
2023-11-23	0.510	0.510	0.500	0.500	5.000	12,760
2023-11-22	0.490	0.500	0.490	0.500	5.000	16,155
2023-11-21	0.510	0.520	0.460	0.490	4.900	19,960
2023-11-20	0.530	0.530	0.500	0.510	5.100	13,968
2023-11-17	0.510	0.530	0.510	0.520	5.200	32,472
2023-11-16	0.470	0.500	0.470	0.500	5.000	24,147
2023-11-15	0.460	0.465	0.450	0.465	4.650	10,168
2023-11-14	0.425	0.470	0.420	0.460	4.600	24,700
2023-11-13	0.395	0.430	0.385	0.410	4.100	23,900
2023-11-10	0.385	0.390	0.365	0.390	3.900	7,370
2023-11-09	0.405	0.405	0.375	0.375	3.750	12,585
2023-11-08	0.450	0.450	0.360	0.405	4.050	39,452
2023-11-07	0.430	0.440	0.410	0.425	4.250	19,366
2023-11-06	0.460	0.460	0.430	0.440	4.400	19,612
2023-11-03	0.450	0.470	0.445	0.450	4.500	19,410
2023-11-02	0.450	0.450	0.435	0.450	4.500	3,900
2023-11-01	0.430	0.440	0.420	0.440	4.400	19,453
2023-10-31	0.460	0.460	0.420	0.425	4.250	16,692
2023-10-30	0.450	0.460	0.450	0.450	4.500	5,541
2023-10-27	0.490	0.490	0.425	0.455	4.550	15,340
2023-10-26	0.520	0.520	0.500	0.500	5.000	5,430
2023-10-25	0.540	0.540	0.520	0.530	5.300	3,885
2023-10-24	0.540	0.540	0.530	0.540	5.400	8,334
2023-10-23	0.530	0.540	0.520	0.540	5.400	9,189
2023-10-20	0.550	0.550	0.530	0.530	5.300	8,930
2023-10-19	0.540	0.550	0.530	0.550	5.500	6,624
2023-10-18	0.540	0.560	0.520	0.550	5.500	10,720
2023-10-17	0.540	0.560	0.540	0.540	5.400	10,206
2023-10-16	0.540	0.540	0.530	0.540	5.400	21,840
2023-10-13	0.570	0.570	0.530	0.530	5.300	7,338
2023-10-12	0.550	0.570	0.550	0.570	5.700	12,900
2023-10-11	0.570	0.590	0.550	0.550	5.500	14,357
2023-10-10	0.590	0.590	0.560	0.570	5.700	22,521
2023-10-06	0.540	0.570	0.540	0.570	5.700	28,097
2023-10-05	0.540	0.540	0.520	0.520	5.200	5,750
2023-10-04	0.530	0.540	0.510	0.520	5.200	11,960
2023-10-03	0.570	0.570	0.510	0.510	5.100	10,684
2023-10-02	0.500	0.600	0.500	0.600	6.000	23,843
2023-09-29	0.480	0.500	0.480	0.500	5.000	14,782
2023-09-28	0.600	0.600	0.410	0.450	4.500	28,215
2023-09-27	0.610	0.630	0.600	0.630	6.300	17,945
2023-09-26	0.650	0.650	0.600	0.630	6.300	7,675
2023-09-25	0.660	0.670	0.650	0.660	6.600	8,073
2023-09-22	0.670	0.670	0.660	0.670	6.700	8,160
2023-09-21	0.700	0.700	0.650	0.680	6.800	8,200
2023-09-20	0.710	0.710	0.660	0.710	7.100	7,755
2023-09-19	0.740	0.740	0.690	0.710	7.100	5,027
2023-09-18	0.770	0.770	0.740	0.750	7.500	24,331
2023-09-15	0.850	0.850	0.740	0.750	7.500	20,625
2023-09-14	0.880	0.880	0.850	0.850	8.500	9,986
2023-09-13	0.890	0.900	0.810	0.860	8.600	12,613

← NewerPage 13 of 18 · 1,072 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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