TipRanks
Go Ultimate55% OFF

E3 Lithium (EEMMF) Historical Prices

EEMMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.430.440.400.410.41-5.73%132,2682.41
Oct 29, 20260.430.440.430.440.44-1.36%83,8941.56
Oct 28, 20260.430.440.430.440.44+2.79%162,5303.15
Oct 27, 20260.290.430.290.430.43+0.00%84,2001.67
Oct 26, 20260.400.440.400.430.43+2.14%141,1002.89
Oct 23, 20260.430.430.420.420.42+0.24%26,5710.54
Oct 22, 20260.460.460.420.420.42-2.55%65,6761.34
Oct 21, 20260.430.430.430.430.43+0.70%1200.00
Oct 20, 20260.430.430.430.430.43+2.15%1,0110.02
Oct 19, 20260.420.440.420.420.42-4.12%64,4631.34
Oct 16, 20260.450.460.440.440.44+2.34%93,8132.00
Oct 15, 20260.430.430.420.430.43-5.95%3,8800.08
Oct 14, 20260.450.450.420.450.45+4.85%42,5570.92
Oct 13, 20260.430.440.430.430.43+1.64%00.00
Oct 12, 20260.410.460.410.430.43-1.62%37,1060.78
Oct 09, 20260.420.430.420.430.43+4.84%29,0620.61
Oct 08, 20260.310.420.310.410.41-3.95%60,1121.26
Oct 07, 20260.430.440.430.430.43-3.80%18,1250.38
Oct 06, 20260.450.460.450.450.45-1.54%20,6500.43
Oct 05, 20260.470.470.440.450.45-0.44%26,0990.54
Oct 02, 20260.460.470.450.460.46-3.18%37,4000.78
Oct 01, 20260.490.510.470.470.47-5.04%122,4662.63
Sep 30, 20260.520.520.500.500.50-6.24%54,1381.18
Sep 29, 20260.540.540.520.530.53+0.19%48,6511.07
Sep 28, 20260.550.560.520.530.53-4.00%222,2945.25
Sep 25, 20260.560.570.550.550.55-1.61%18,1830.42
Sep 24, 20260.560.580.550.560.56-0.71%166,0444.07
Sep 23, 20260.590.600.550.560.56-5.22%37,8270.93
Sep 22, 20260.560.600.560.590.59+6.64%527,43216.37
Sep 21, 20260.560.570.560.560.56+0.54%392,48914.78
Sep 18, 20260.560.560.550.550.55-1.07%41,9401.62
Sep 17, 20260.570.580.520.560.56-23.29%227,21710.11
Sep 16, 20260.730.730.730.730.73-0.41%2520.01
Sep 15, 20260.760.760.730.730.73-1.61%4,3000.19
Sep 14, 20260.760.760.740.750.75+0.00%78,6613.58
Sep 11, 20260.740.750.730.750.75+0.54%41,8751.96
Sep 10, 20260.750.770.730.740.74+0.14%138,5027.21
Sep 09, 20260.720.740.720.740.74+1.09%2,1590.11
Sep 08, 20260.760.760.720.730.73+0.27%39,2162.09
Sep 07, 20260.730.730.730.730.73+0.00%00.00
Sep 04, 20260.730.730.730.730.73+0.00%18,0450.94
Sep 03, 20260.720.750.720.730.73-1.22%15,8100.83
Sep 02, 20260.740.750.740.740.74-1.60%14,0690.74
Sep 01, 20260.800.800.740.750.75-4.57%21,4401.12
Aug 31, 20260.720.790.720.790.79+4.93%39,3682.05
Aug 28, 20260.760.760.750.750.75-0.27%6000.03
Aug 27, 20260.780.780.720.750.75-0.40%27,7331.45
Aug 26, 20260.760.760.750.760.76-1.82%00.00
Aug 25, 20260.760.770.760.770.77+1.05%1,5850.08
Aug 24, 20260.730.760.730.760.76+1.47%3,9580.20