Skip to main content
European Lithium Limited (ASX:EUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.230
-0.025 (-9.80%)
At close: Mar 9, 2026

European Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.260.250.260.26-3.77%5,164,634
Mar 5, 20260.250.270.250.270.278.16%8,722,438
Mar 4, 20260.250.260.250.250.25-3.92%4,964,242
Mar 3, 20260.250.270.250.260.264.08%13,035,660
Mar 2, 20260.260.290.240.250.25-9.26%17,437,200
Feb 27, 20260.250.280.250.270.273.85%14,263,150
Feb 26, 20260.250.260.240.260.266.12%8,207,908
Feb 25, 20260.240.250.240.250.254.26%9,288,917
Feb 24, 20260.240.240.230.240.244.44%3,518,293
Feb 23, 20260.230.230.220.230.23-2,801,318
Feb 20, 20260.230.230.220.230.232.27%1,888,143
Feb 19, 20260.230.240.220.220.22-4.35%5,045,199
Feb 18, 20260.230.240.230.230.23-4,730,062
Feb 17, 20260.240.250.230.230.23-2.13%5,532,890
Feb 16, 20260.230.240.230.240.242.17%4,123,024
Feb 13, 20260.230.240.230.230.23-6.12%7,758,533
Feb 12, 20260.250.270.250.250.25-5.77%13,661,040
Feb 11, 20260.260.270.250.260.26-14,642,110
Feb 10, 20260.230.270.230.260.2618.18%23,720,626
Feb 9, 20260.220.230.220.220.224.76%6,572,851
Feb 6, 20260.220.230.210.210.21-10.64%8,902,774
Feb 5, 20260.230.240.230.240.242.17%10,619,689
Feb 4, 20260.250.250.230.230.232.22%16,381,227
Feb 3, 20260.220.240.220.230.232.27%11,373,270
Feb 2, 20260.230.230.210.220.22-6.38%17,635,640
Jan 30, 20260.240.240.230.240.24-7.84%15,586,970
Jan 29, 20260.290.290.240.260.26-13.56%26,731,492
Jan 28, 20260.300.310.290.300.303.51%13,692,120
Jan 27, 20260.300.310.280.290.29-6.56%21,353,990
Jan 23, 20260.300.320.300.310.318.93%21,294,630
Jan 22, 20260.280.290.270.280.28-5.08%11,657,380
Jan 21, 20260.290.300.290.300.30-1.67%14,238,220
Jan 20, 20260.300.300.280.300.301.69%23,273,600
Jan 19, 20260.280.310.280.300.309.26%13,120,000
Jan 16, 20260.280.280.270.270.27-5.26%6,066,237
Jan 15, 20260.290.300.280.290.2923.91%27,797,060
Jan 14, 20260.240.240.230.230.23-9.80%9,226,386
Jan 13, 20260.260.260.250.260.26-5.56%10,454,230
Jan 12, 20260.270.280.260.270.2714.89%14,122,390
Jan 9, 20260.240.240.230.240.24-2.08%5,521,725
Jan 8, 20260.250.260.240.240.242.13%17,643,230
Jan 7, 20260.210.240.210.240.2430.56%20,694,610
Jan 6, 20260.190.200.180.180.18-10,406,290
Jan 5, 20260.170.180.170.180.1816.13%9,584,179
Jan 2, 20260.160.160.150.160.16-1,530,323
Dec 31, 20250.160.160.150.160.16-3.13%2,012,523
Dec 30, 20250.160.160.160.160.16-3.03%2,403,873
Dec 29, 20250.170.170.160.170.17-3,025,541
Dec 24, 20250.170.170.170.170.17-2.94%1,254,366
Dec 23, 20250.170.180.160.170.176.25%6,291,671
Dec 22, 20250.160.170.160.160.16-3.03%2,307,938
Dec 19, 20250.150.170.150.170.1710.00%10,222,098
Dec 18, 20250.150.150.140.150.15-3,185,819
Dec 17, 20250.150.150.140.150.15-4,457,741
Dec 16, 20250.160.160.150.150.15-6.25%7,614,119
Dec 15, 20250.160.160.150.160.16-7,524,215
Dec 12, 20250.170.180.160.160.16-11,189,860
Dec 11, 20250.170.170.160.160.16-3.03%12,201,630
Dec 10, 20250.180.190.160.170.17-13.16%25,207,590
Dec 8, 20250.200.210.190.190.19-5.00%6,242,234
Dec 5, 20250.200.210.190.200.2014.29%26,991,130
Dec 4, 20250.190.190.180.180.18-10.26%7,330,728
Dec 3, 20250.180.200.170.200.2018.18%19,923,500
Dec 2, 20250.160.170.160.170.173.13%13,464,710
Dec 1, 20250.190.200.160.160.16-8.57%42,634,750
Nov 28, 20250.160.190.160.180.189.37%16,343,870
Nov 27, 20250.160.170.160.160.16-5.88%5,394,453
Nov 26, 20250.170.170.160.170.17-2.86%9,254,472
Nov 25, 20250.180.190.170.180.18-9,034,544
Nov 24, 20250.160.180.160.180.1812.90%11,041,840
Nov 21, 20250.150.170.150.160.16-16.22%28,038,160
Nov 20, 20250.180.190.170.190.192.78%18,227,390
Nov 19, 20250.170.190.170.180.182.86%7,916,999
Nov 18, 20250.180.190.170.180.18-12.50%18,083,700
Nov 17, 20250.190.210.190.200.205.26%6,988,638
Nov 14, 20250.190.200.190.190.19-7.32%5,812,885
Nov 13, 20250.200.220.200.210.21-5,455,815
Nov 12, 20250.200.210.200.210.215.13%8,996,743
Nov 11, 20250.210.220.190.200.20-15.22%18,960,220
Nov 10, 20250.210.240.210.230.2317.95%12,640,930
Nov 7, 20250.210.210.190.200.20-11.36%11,305,680
Nov 6, 20250.220.230.210.220.22-10,037,440
Nov 5, 20250.230.230.220.220.22-4.35%12,205,470
Nov 4, 20250.220.240.220.230.23-6.12%10,402,790
Nov 3, 20250.250.260.230.250.25-5.77%8,006,768
Oct 31, 20250.220.270.220.260.2626.83%42,298,460
Oct 30, 20250.230.250.190.210.21-12.77%29,318,100
Oct 29, 20250.220.250.210.240.24-13,901,340
Oct 28, 20250.240.240.220.240.24-9.62%17,591,630
Oct 27, 20250.260.280.250.260.261.96%27,067,980
Oct 24, 20250.250.260.240.260.26-3.77%29,381,310
Oct 23, 20250.240.280.240.270.276.00%31,267,920
Oct 22, 20250.250.260.220.250.25-13.79%55,982,700
Oct 21, 20250.340.340.270.290.29-13.43%42,529,400
Oct 20, 20250.370.380.310.340.34-27.96%49,288,050
Oct 15, 20250.430.490.430.470.4716.25%87,295,030
Oct 14, 20250.390.400.350.400.4053.85%90,050,640
Oct 13, 20250.250.260.230.260.2615.56%75,639,120
Oct 10, 20250.230.240.220.230.2315.38%35,992,850
Oct 9, 20250.190.210.180.200.2018.18%28,020,830