European Lithium Limited (ASX:EUR)
Australia
· Delayed Price · Currency is AUD 0.365
-0.050 (-12.05%)
Apr 29, 2026, 4:18 PM AEST
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | - | -10.36% | 106,413,119 |
| Apr 28, 2026 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | 45.61% | 103,760,600 |
| Apr 23, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.33% | 30,659,560 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 6,870,654 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 10,936,160 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.16% | 21,509,390 |
| Apr 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.52% | 9,864,939 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,513,163 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,253,126 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 5,711,729 |
| Apr 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,692,420 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,612,689 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,471,329 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 2,599,233 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 4,198,023 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 2,602,669 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 9,274,142 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,899,931 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 4,704,614 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 6,253,224 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 4,654,415 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 4,641,069 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 3,914,952 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 6,296,918 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,034,376 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 9,226,512 |
| Mar 18, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 11.36% | 17,630,310 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 8,904,826 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,713,503 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,884,478 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 3,931,416 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.77% | 4,720,834 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,679,726 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 8,583,763 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 5,164,634 |
| Mar 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 8,722,438 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,964,242 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 13,035,660 |
| Mar 2, 2026 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | -9.26% | 17,437,200 |
| Feb 27, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 14,263,150 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 8,207,908 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 9,288,917 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 3,518,293 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,801,318 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,888,143 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 5,045,199 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,730,062 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 5,532,890 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,123,024 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 7,758,533 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 13,661,040 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 14,642,110 |
| Feb 10, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 18.18% | 23,720,626 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 6,572,851 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 8,902,774 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 10,619,689 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 16,381,227 |
| Feb 3, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 11,373,270 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 17,635,640 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -7.84% | 15,586,970 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -13.56% | 26,731,492 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 13,692,120 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 21,353,990 |
| Jan 23, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 8.93% | 21,294,630 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.08% | 11,657,380 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 14,238,220 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 23,273,600 |
| Jan 19, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.26% | 13,120,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 6,066,237 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 23.91% | 27,797,060 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.80% | 9,226,386 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 10,454,230 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 14.89% | 14,122,390 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 5,521,725 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 17,643,230 |
| Jan 7, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 30.56% | 20,694,610 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 10,406,290 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.13% | 9,584,179 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,530,323 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,012,523 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 2,403,873 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,025,541 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,254,366 |
| Dec 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 6,291,671 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,307,938 |
| Dec 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 10,222,098 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,185,819 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,457,741 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 7,614,119 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,524,215 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 11,189,860 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,201,630 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -13.16% | 25,207,590 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 6,242,234 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 14.29% | 26,991,130 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 7,330,728 |
| Dec 3, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 19,923,500 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 13,464,710 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -8.57% | 42,634,750 |
| Nov 28, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 16,343,870 |