Frankfurt - Delayed Quote EUR

European Lithium Limited (PF8.F)

0.0302
+0.0002
+(0.67%)
At close: May 9 at 6:47:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.02960.03020.02960.03020.0302146,600
May 8, 20250.03000.03000.02940.03000.0300345,000
May 7, 20250.03000.03020.02980.03000.0300315,001
May 6, 20250.02960.03040.02960.03040.030444,500
May 5, 20250.03040.03040.03000.03040.0304137,000
May 2, 20250.03000.03020.03000.03020.030220,000
Apr 30, 20250.03000.03080.03000.03020.030225,000
Apr 29, 20250.03240.03240.02920.03080.0308330,000
Apr 28, 20250.02720.03060.02720.03000.0300678,500
Apr 25, 20250.02740.03180.02740.03180.031820,000
Apr 24, 20250.03100.03100.03000.03080.0308387,367
Apr 23, 20250.03120.03300.03120.03120.0312223,605
Apr 22, 20250.03460.03460.03100.03180.03181,399,812
Apr 17, 20250.02660.03100.02660.03000.030036,000
Apr 16, 20250.02940.03100.02900.02900.0290206,000
Apr 15, 20250.02700.02980.02600.02960.0296567,250
Apr 14, 20250.02220.02580.02220.02580.0258143,110
Apr 11, 20250.02200.02500.02200.02380.0238106,000
Apr 10, 20250.02400.02400.02400.02400.0240164,000
Apr 9, 20250.02200.02340.02200.02300.0230691,851
Apr 8, 20250.02020.02200.02020.02200.022040,000
Apr 7, 20250.02380.02380.02380.02380.0238-
Apr 4, 20250.02380.02380.02380.02380.0238-
Apr 3, 20250.02200.02400.02200.02380.0238266,000
Apr 2, 20250.02200.02400.02200.02280.022872,333
Apr 1, 20250.02200.02420.02040.02420.0242275,500
Mar 31, 20250.02060.02640.02060.02640.0264417,700
Mar 28, 20250.02340.02400.02200.02200.0220651,448
Mar 27, 20250.02420.02480.02360.02440.0244462,976
Mar 26, 20250.02400.02600.02400.02460.02461,130,010
Mar 25, 20250.02520.02620.02480.02500.0250535,000
Mar 24, 20250.02040.02640.02040.02540.0254460,800
Mar 21, 20250.02900.02900.02900.02900.0290-
Mar 20, 20250.02900.02900.02900.02900.0290-
Mar 19, 20250.02900.02900.02900.02900.0290-
Mar 18, 20250.02900.02900.02900.02900.0290-
Mar 17, 20250.02900.02900.02900.02900.0290-
Mar 14, 20250.02640.02980.02640.02900.0290692,850
Mar 13, 20250.02520.02620.02520.02620.0262130,000
Mar 12, 20250.02500.02600.02500.02600.0260344,000
Mar 11, 20250.02580.02600.02500.02540.0254367,000
Mar 10, 20250.02540.02880.02540.02780.027851,280
Mar 7, 20250.02700.02880.02700.02880.028890,957
Mar 6, 20250.02700.02860.02500.02500.0250462,300
Mar 5, 20250.02800.02900.02800.02900.02901,800,971
Mar 4, 20250.02800.02880.02540.02540.02541,569,250
Mar 3, 20250.03040.03200.03040.03200.0320108,000
Feb 28, 20250.03000.03400.03000.03040.030470,000
Feb 27, 20250.03000.03140.03000.03020.030258,874
Feb 26, 20250.03000.03400.03000.03200.0320200,250
Feb 25, 20250.03100.03200.03100.03200.0320310,000
Feb 24, 20250.03280.03300.03140.03300.0330203,025
Feb 21, 20250.03020.03160.03020.03160.0316211,500
Feb 20, 20250.03020.03240.03020.03100.0310615,820
Feb 19, 20250.03100.03100.02900.02900.02901,619,012
Feb 18, 20250.03120.03140.03100.03100.0310313,000
Feb 17, 20250.03200.03200.03140.03140.0314753,058
Feb 14, 20250.03200.03520.03200.03480.0348477,500
Feb 13, 20250.03320.03380.03020.03300.0330233,393
Feb 12, 20250.03300.03460.03300.03460.034678,200
Feb 11, 20250.03880.03880.03500.03500.0350465,000
Feb 10, 20250.03520.03940.03520.03540.0354215,512
Feb 7, 20250.03400.03700.03340.03600.0360228,877
Feb 6, 20250.03900.03900.03500.03500.03501,006,100
Feb 5, 20250.03700.03960.03700.03900.039076,817
Feb 4, 20250.03320.03820.03320.03820.0382904,205
Feb 3, 20250.03480.03580.03200.03580.0358382,933
Jan 31, 20250.03400.03800.03320.03540.0354796,058
Jan 30, 20250.03300.03480.03000.03480.03481,161,447
Jan 29, 20250.03680.03780.03680.03700.037042,797
Jan 28, 20250.03500.03700.03500.03700.0370479,748
Jan 27, 20250.03400.03600.03400.03500.0350984,285
Jan 24, 20250.03460.03460.03000.03300.03301,638,584
Jan 23, 20250.04040.04040.03560.03600.03601,293,700
Jan 22, 20250.04320.04340.03920.03920.0392827,259
Jan 21, 20250.04680.04700.03940.04380.04383,481,528
Jan 20, 20250.04740.04860.04740.04800.0480210,000
Jan 17, 20250.03880.03880.03880.03880.0388-
Jan 16, 20250.03880.03880.03880.03880.0388-
Jan 15, 20250.03700.03880.03680.03880.03881,452,868
Jan 14, 20250.03500.03580.03480.03500.0350472,238
Jan 13, 20250.03480.03600.02900.03260.0326832,000
Jan 10, 20250.03300.03440.03300.03300.0330394,154
Jan 9, 20250.03100.03400.03100.03400.0340825,976
Jan 8, 20250.02880.03020.02880.03020.03021,772,359
Jan 7, 20250.02640.02900.02640.02880.0288183,048
Jan 6, 20250.02680.02700.02640.02640.02642,041,857
Jan 3, 20250.02440.02680.02440.02620.02621,597,837
Jan 2, 20250.02480.02480.02400.02460.02461,162,000
Dec 30, 20240.02400.02600.02400.02480.02483,659,500
Dec 27, 20240.02300.02440.02300.02380.02382,640,693
Dec 23, 20240.02060.02060.02000.02040.0204123,019
Dec 20, 20240.02060.02100.02020.02040.0204193,729
Dec 19, 20240.02120.02160.02020.02160.02161,069,771
Dec 18, 20240.02120.02200.02120.02140.0214494,142
Dec 17, 20240.02120.02220.02100.02220.0222609,000
Dec 16, 20240.02320.02320.02220.02240.0224356,001
Dec 13, 20240.02460.02460.02360.02360.023695,000
Dec 12, 20240.02540.02540.02320.02320.0232493,000
Dec 11, 20240.02480.02620.02480.02620.02621,016,000
Dec 10, 20240.02780.02800.02280.02380.02382,363,518
Dec 9, 20240.02680.02880.02660.02660.0266411,200
Dec 6, 20240.03180.03180.03180.03180.0318-
Dec 5, 20240.03180.03180.03180.03180.0318-
Dec 4, 20240.03800.03920.03180.03180.03186,361,665
Dec 3, 20240.03700.04280.03700.04200.04204,750,811
Dec 2, 20240.03000.03180.03000.03140.03142,576,850
Nov 29, 20240.02460.02720.02460.02660.02661,986,648
Nov 28, 20240.01980.02000.01980.02000.0200454,216
Nov 27, 20240.01860.01920.01860.01920.0192272,259
Nov 26, 20240.01680.01740.01660.01660.01661,930,028
Nov 25, 20240.01720.01720.01620.01620.0162767,617
Nov 22, 20240.01680.01720.01600.01700.0170960,224
Nov 21, 20240.01640.01700.01620.01700.01701,282,244
Nov 20, 20240.01660.01760.01660.01760.0176369,000
Nov 19, 20240.01640.01800.01640.01780.0178354,116
Nov 18, 20240.01720.01800.01720.01720.01721,119,400
Nov 15, 20240.01480.01660.01480.01620.01621,529,228
Nov 14, 20240.01540.01540.01460.01500.0150384,700
Nov 13, 20240.01400.01500.01400.01480.0148266,000
Nov 12, 20240.01500.01580.01500.01500.0150925,625
Nov 11, 20240.01500.01640.01500.01540.01541,404,940
Nov 8, 20240.01760.01760.01500.01560.01561,332,648
Nov 7, 20240.01700.01800.01600.01620.0162585,000
Nov 6, 20240.01920.01920.01760.01780.0178459,931
Nov 5, 20240.01800.01920.01800.01920.0192237,024
Nov 4, 20240.01900.02000.01800.01800.0180492,150
Nov 1, 20240.01800.01900.01800.01820.0182511,050
Oct 31, 20240.02200.02200.02000.02000.0200234,937
Oct 30, 20240.02300.02300.02300.02300.0230-
Oct 29, 20240.02300.02300.02300.02300.0230-
Oct 28, 20240.02300.02300.02300.02300.0230-
Oct 25, 20240.02300.02300.02300.02300.0230-
Oct 24, 20240.02300.02300.02300.02300.0230-
Oct 23, 20240.02300.02300.02300.02300.0230-
Oct 22, 20240.02300.02300.02300.02300.0230-
Oct 21, 20240.02300.02300.02300.02300.0230-
Oct 18, 20240.02300.02300.02300.02300.0230-
Oct 17, 20240.02300.02300.02300.02300.0230-
Oct 16, 20240.02300.02300.02300.02300.0230-
Oct 15, 20240.02300.02300.02300.02300.0230-
Oct 14, 20240.02300.02300.02300.02300.0230-
Oct 11, 20240.02300.02300.02300.02300.0230-
Oct 10, 20240.02300.02300.02300.02300.0230-
Oct 9, 20240.02300.02300.02300.02300.0230-
Oct 8, 20240.02300.02300.02300.02300.0230-
Oct 7, 20240.02300.02300.02300.02300.0230-
Oct 4, 20240.02300.02300.02300.02300.0230-
Oct 3, 20240.02300.02300.02300.02300.0230-
Oct 2, 20240.02300.02300.02300.02300.0230-
Oct 1, 20240.02300.02300.02300.02300.0230-
Sep 30, 20240.02220.02300.02220.02300.0230238,667
Sep 27, 20240.02300.02300.02220.02220.022278,000
Sep 26, 20240.02300.02300.02300.02300.023012,000
Sep 25, 20240.02400.02400.02300.02300.023083,300
Sep 24, 20240.02400.02420.02400.02420.02422,000
Sep 23, 20240.02420.02520.02420.02520.025222,000
Sep 20, 20240.02500.02500.02400.02400.024081,000
Sep 19, 20240.02480.02500.02480.02500.025070,000
Sep 18, 20240.02300.02300.02300.02300.0230-
Sep 17, 20240.02300.02300.02300.02300.0230-
Sep 16, 20240.02300.02300.02300.02300.0230655,306
Sep 13, 20240.02300.02380.02240.02240.022472,500
Sep 12, 20240.02300.02320.02300.02320.0232261,605
Sep 11, 20240.02300.02320.02300.02300.023050,001
Sep 10, 20240.02300.02300.02300.02300.023010,000
Sep 9, 20240.02300.02320.02300.02320.0232102,000
Sep 6, 20240.02300.02300.02300.02300.0230-
Sep 5, 20240.02300.02300.02300.02300.0230-
Sep 4, 20240.02200.02380.02200.02300.0230252,300
Sep 3, 20240.02500.02500.02380.02380.023843,000
Sep 2, 20240.02300.02300.02200.02200.022020,000
Aug 30, 20240.02400.02400.02400.02400.0240-
Aug 29, 20240.02400.02540.02340.02480.0248120,000
Aug 28, 20240.02400.02400.02400.02400.0240-
Aug 27, 20240.02300.02500.02300.02420.024255,000
Aug 26, 20240.02380.02480.02380.02480.024833,122
Aug 23, 20240.02300.02480.02300.02460.0246105,500
Aug 22, 20240.02160.02160.02160.02160.021650,000
Aug 21, 20240.02120.02300.02000.02000.0200994,000
Aug 20, 20240.02120.02240.02120.02120.0212100,739
Aug 19, 20240.02120.02280.02120.02160.0216313,000
Aug 16, 20240.02100.02280.02100.02280.022843,000
Aug 15, 20240.02300.02300.02000.02300.02301,115,000
Aug 14, 20240.02300.02500.02300.02500.025080,000
Aug 13, 20240.02500.02600.02500.02560.02561,097,000
Aug 12, 20240.02600.02620.02600.02620.02622,250
Aug 9, 20240.02600.02720.02600.02620.02627,500
Aug 8, 20240.02700.02700.02700.02700.0270150,000
Aug 7, 20240.02620.02700.02620.02700.0270107,600
Aug 6, 20240.02600.02700.02600.02700.0270115,000
Aug 5, 20240.02800.02860.02500.02780.0278276,500
Aug 2, 20240.02700.02880.02700.02880.0288640,000
Aug 1, 20240.02940.02940.02800.02800.02802,145,000
Jul 31, 20240.02860.02860.02840.02840.028451,250
Jul 30, 20240.02840.02900.02840.02900.029065,000
Jul 29, 20240.02980.02980.02840.02900.0290158,440
Jul 26, 20240.02820.03000.02820.03000.0300110,000
Jul 25, 20240.02820.02820.02700.02700.0270500,000
Jul 24, 20240.02820.03000.02820.03000.0300208,571
Jul 23, 20240.02900.03060.02900.03060.030645,017
Jul 22, 20240.03100.03160.02940.03020.0302815,440
Jul 19, 20240.03100.03160.03100.03160.031610,000
Jul 18, 20240.03100.03240.03100.03240.032462,500
Jul 17, 20240.03200.03200.03120.03120.031241,000
Jul 16, 20240.03300.03300.03120.03120.031288,500
Jul 15, 20240.03320.03320.03320.03320.033220,061
Jul 12, 20240.03200.03200.03200.03200.0320-
Jul 11, 20240.03200.03200.03200.03200.0320-
Jul 10, 20240.03360.03360.03360.03360.0336-
Jul 9, 20240.03340.03360.03300.03360.0336143,333
Jul 8, 20240.03340.03500.03340.03400.0340316,000
Jul 5, 20240.03300.03500.03300.03500.035055,000
Jul 4, 20240.03400.03480.03400.03480.03484,000
Jul 3, 20240.03400.03440.03220.03440.034493,000
Jul 2, 20240.03360.03500.03360.03500.035050,000
Jul 1, 20240.03360.03540.03360.03540.035410,000
Jun 28, 20240.03300.03300.03300.03300.0330-
Jun 27, 20240.03240.03600.03240.03600.036050,000
Jun 26, 20240.03100.03400.03100.03300.0330485,000
Jun 25, 20240.03060.03060.03060.03060.0306-
Jun 24, 20240.03100.03100.03100.03100.031065,110
Jun 21, 20240.03300.03300.03120.03300.033018,600
Jun 20, 20240.03100.03100.03100.03100.031082,857
Jun 19, 20240.03100.03120.03100.03120.031214,000
Jun 18, 20240.03080.03080.03080.03080.0308-
Jun 17, 20240.03020.03020.03020.03020.0302-
Jun 14, 20240.03020.03200.03020.03200.032085,000
Jun 13, 20240.03300.03300.03300.03300.0330100,000
Jun 12, 20240.03300.03500.03300.03500.035031,000
Jun 11, 20240.03300.03480.03300.03480.03484,000
Jun 10, 20240.03580.03780.03340.03780.0378646,771
Jun 7, 20240.03300.03300.03300.03300.0330-
Jun 6, 20240.03300.03600.03300.03500.0350610,504
Jun 5, 20240.02920.02940.02920.02940.0294625
Jun 4, 20240.02920.03060.02920.03060.0306274,400
Jun 3, 20240.02960.02960.02900.02920.0292100,108
May 31, 20240.03000.03000.02920.02920.0292213,933
May 30, 20240.03100.03100.03000.03000.030074,032
May 29, 20240.03000.03100.03000.03040.030454,225
May 28, 20240.03300.03300.03020.03020.0302141,400
May 27, 20240.03000.03140.02980.03140.03141,872,500
May 24, 20240.02860.02960.02860.02880.0288523,000
May 23, 20240.02880.02900.02880.02900.0290182,000
May 22, 20240.02900.02960.02900.02960.0296191,953
May 21, 20240.02860.02960.02860.02960.0296333,000
May 20, 20240.02960.02960.02960.02960.029647,099
May 17, 20240.02820.02980.02820.02960.0296161,137
May 16, 20240.02900.02900.02820.02900.0290402,371
May 15, 20240.03000.03000.02920.02920.0292145,000
May 14, 20240.03060.03100.03040.03040.030469,000
May 13, 20240.03000.03100.03000.03060.0306448,803
May 10, 20240.03120.03280.03120.03220.03221,110,000
May 9, 20240.03280.03280.03120.03120.031210,000

Related Tickers