Skip to main content
European Lithium Limited (ASX:EUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.200
+0.025 (14.29%)
At close: Dec 5, 2025

European Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.190.20-14.29%26,991,134
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
Oct 8, 20250.150.170.150.170.17-17,233,400
Oct 7, 20250.180.200.160.170.17-34.00%49,837,220
Oct 6, 20250.160.270.160.250.25127.27%85,683,720
Oct 3, 20250.110.120.110.110.1122.22%18,133,000
Sep 30, 20250.090.090.090.090.09-3.23%670,589
Sep 29, 20250.090.090.090.090.092.20%1,478,022
Sep 26, 20250.090.090.090.090.093.41%2,221,379
Sep 25, 20250.090.090.090.090.09-2.22%942,513
Sep 24, 20250.090.090.090.090.09-3,728,891
Sep 23, 20250.100.100.090.090.09-6.25%4,722,544
Sep 22, 20250.100.100.090.100.10-2,525,671
Sep 19, 20250.100.100.100.100.10-5,421,477
Sep 18, 20250.100.100.090.100.10-1.03%2,108,445
Sep 17, 20250.090.100.090.100.103.19%4,647,372
Sep 16, 20250.090.100.090.090.096.82%4,038,110
Sep 15, 20250.090.090.090.090.09-2.22%2,101,186
Sep 12, 20250.090.090.090.090.095.88%3,309,123
Sep 11, 20250.090.090.090.090.09-6.59%2,390,660
Sep 10, 20250.090.090.090.090.09-2.15%2,233,700
Sep 9, 20250.100.100.090.090.09-5,904,196
Sep 8, 20250.090.090.090.090.091.09%803,991
Sep 5, 20250.090.090.090.090.09-1,472,160
Sep 4, 20250.090.100.090.090.09-556,819
Sep 3, 20250.090.100.090.090.09-1,332,654
Sep 2, 20250.100.100.090.090.09-2.13%1,695,457
Sep 1, 20250.100.100.090.090.09-3.09%744,538
Aug 29, 20250.100.100.100.100.10-2.02%946,732
Aug 28, 20250.100.100.090.100.10-3,529,536
Aug 27, 20250.100.110.100.100.105.32%5,145,032
Aug 26, 20250.100.110.090.090.09-10.48%4,165,294
Aug 25, 20250.110.110.100.110.117.14%8,814,231
Aug 22, 20250.100.110.100.100.10-5,443,243
Aug 21, 20250.100.100.100.100.105.38%4,449,104
Aug 20, 20250.100.110.090.090.09-7.00%6,519,713
Aug 19, 20250.100.110.100.100.103.09%7,060,408
Aug 18, 20250.090.100.090.100.10-1.02%3,719,460
Aug 15, 20250.090.100.090.100.1018.07%8,980,090
Aug 14, 20250.080.090.080.080.08-3,390,448
Aug 13, 20250.090.090.080.080.08-5.68%1,640,073
Aug 12, 20250.090.090.090.090.09-2,925,006
Aug 11, 20250.080.090.080.090.098.64%2,610,208
Aug 8, 20250.080.080.080.080.083.85%3,868,184
Aug 7, 20250.080.080.080.080.08-3.70%2,298,254
Aug 6, 20250.080.080.080.080.085.19%2,137,237
Aug 5, 20250.080.080.080.080.08-1.28%1,857,005
Aug 4, 20250.080.080.070.080.08-665,786
Aug 1, 20250.080.080.080.080.085.41%461,068
Jul 31, 20250.080.080.070.070.07-5.13%1,528,804
Jul 30, 20250.070.080.070.080.085.41%3,416,923
Jul 29, 20250.080.080.070.070.07-12.94%7,314,598
Jul 28, 20250.090.090.080.090.09-3.41%5,065,277
Jul 25, 20250.090.100.090.090.09-6.38%7,715,396
Jul 24, 20250.090.100.090.090.096.82%11,096,020
Jul 23, 20250.090.090.090.090.09-1.12%4,424,190
Jul 22, 20250.090.090.090.090.09-3.26%6,930,540
Jul 21, 20250.090.100.090.090.099.52%11,816,350
Jul 18, 20250.080.090.080.080.083.70%9,617,202
Jul 17, 20250.080.080.080.080.089.46%7,746,984
Jul 16, 20250.080.080.070.070.072.78%12,600,850
Jul 15, 20250.070.070.070.070.072.86%2,581,775