Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.96 -36.67 (-0.72%) Dow
38,008.40 -452.52 (-1.18%) Nasdaq
15,551.80 -160.95 (-1.02%) Bitcoin USD
64,393.77 -383.28 (-0.59%) CMC Crypto 200
1,387.34 +4.77 (+0.34%)
E3 Lithium Limited (EEMMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.3400 | 1.3445 | 1.3040 | 1.3200 | 1.3200 | 1,762 |
| 24 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 8,000 |
| 23 Apr 2024 | 1.3500 | 1.3500 | 1.3170 | 1.3380 | 1.3380 | 34,400 |
| 22 Apr 2024 | 1.2820 | 1.3600 | 1.2700 | 1.3440 | 1.3440 | 18,800 |
| 19 Apr 2024 | 1.2560 | 1.3400 | 1.2560 | 1.3010 | 1.3010 | 15,200 |
| 18 Apr 2024 | 1.2700 | 1.2740 | 1.2320 | 1.2400 | 1.2400 | 25,700 |
| 17 Apr 2024 | 1.3190 | 1.3250 | 1.2800 | 1.2800 | 1.2800 | 23,600 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 33,000 |
| 15 Apr 2024 | 1.4000 | 1.5000 | 1.3590 | 1.3640 | 1.3640 | 116,100 |
| 12 Apr 2024 | 1.3230 | 1.4000 | 1.3230 | 1.3700 | 1.3700 | 96,700 |
| 11 Apr 2024 | 1.2700 | 1.3370 | 1.2700 | 1.3310 | 1.3310 | 29,400 |
| 10 Apr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2850 | 1.2850 | 17,000 |
| 09 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2830 | 1.2830 | 54,600 |
| 08 Apr 2024 | 1.2490 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 20,500 |
| 05 Apr 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 60,400 |
| 04 Apr 2024 | 1.3320 | 1.3650 | 1.2000 | 1.2090 | 1.2090 | 44,000 |
| 03 Apr 2024 | 1.1200 | 1.3100 | 1.1200 | 1.2900 | 1.2900 | 57,300 |
| 02 Apr 2024 | 1.1500 | 1.2050 | 1.0800 | 1.1640 | 1.1640 | 34,900 |
| 01 Apr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 32,200 |
| 28 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 63,500 |
| 27 Mar 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 100,000 |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1240 | 1.1240 | 18,400 |
| 25 Mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 21,700 |
| 22 Mar 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 35,200 |
| 21 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 77,100 |
| 20 Mar 2024 | 1.1500 | 1.1520 | 1.1300 | 1.1500 | 1.1500 | 35,000 |
| 19 Mar 2024 | 1.1670 | 1.1670 | 1.1400 | 1.1500 | 1.1500 | 17,700 |
| 18 Mar 2024 | 1.1850 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 33,200 |
| 15 Mar 2024 | 1.1770 | 1.1900 | 1.1770 | 1.1800 | 1.1800 | 23,400 |
| 14 Mar 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1720 | 1.1720 | 62,000 |
| 13 Mar 2024 | 1.1450 | 1.2100 | 1.1450 | 1.1740 | 1.1740 | 33,200 |
| 12 Mar 2024 | 1.1500 | 1.1560 | 1.1300 | 1.1400 | 1.1400 | 65,300 |
| 11 Mar 2024 | 1.1750 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 170,300 |
| 08 Mar 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 39,200 |
| 07 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 84,400 |
| 06 Mar 2024 | 1.2450 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 65,200 |
| 05 Mar 2024 | 1.2450 | 1.2500 | 1.2100 | 1.2250 | 1.2250 | 23,800 |
| 04 Mar 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 80,300 |
| 01 Mar 2024 | 1.2530 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 56,600 |
| 29 Feb 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 35,300 |
| 28 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 46,200 |
| 27 Feb 2024 | 1.2720 | 1.2720 | 1.2140 | 1.2300 | 1.2300 | 30,300 |
| 26 Feb 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 31,800 |
| 23 Feb 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3270 | 1.3270 | 37,400 |
| 22 Feb 2024 | 1.2800 | 1.3670 | 1.2800 | 1.3100 | 1.3100 | 49,700 |
| 21 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,900 |
| 20 Feb 2024 | 1.3520 | 1.4100 | 1.3160 | 1.3200 | 1.3200 | 47,100 |
| 16 Feb 2024 | 1.2100 | 1.4040 | 1.2060 | 1.3310 | 1.3310 | 48,800 |
| 15 Feb 2024 | 1.1200 | 1.2410 | 1.1200 | 1.2410 | 1.2410 | 27,000 |
| 14 Feb 2024 | 1.2100 | 1.2200 | 1.1980 | 1.2000 | 1.2000 | 32,800 |
| 13 Feb 2024 | 1.1800 | 1.2200 | 1.1580 | 1.2000 | 1.2000 | 74,200 |
| 12 Feb 2024 | 1.1100 | 1.2270 | 1.1100 | 1.2100 | 1.2100 | 42,100 |
| 09 Feb 2024 | 1.1780 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 30,900 |
| 08 Feb 2024 | 1.1840 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 49,800 |
| 07 Feb 2024 | 1.1900 | 1.3100 | 1.1700 | 1.1920 | 1.1920 | 153,400 |
| 06 Feb 2024 | 1.1730 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 148,500 |
| 05 Feb 2024 | 1.3800 | 1.3800 | 1.1400 | 1.1500 | 1.1500 | 301,800 |
| 02 Feb 2024 | 1.4260 | 1.4260 | 1.3700 | 1.3840 | 1.3840 | 57,800 |
| 01 Feb 2024 | 1.4000 | 1.4200 | 1.3940 | 1.4200 | 1.4200 | 24,200 |
| 31 Jan 2024 | 1.4100 | 1.4110 | 1.3900 | 1.4110 | 1.4110 | 9,700 |
| 30 Jan 2024 | 1.3900 | 1.4480 | 1.3900 | 1.4360 | 1.4360 | 16,900 |
| 29 Jan 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 23,200 |
| 26 Jan 2024 | 1.4820 | 1.4820 | 1.4400 | 1.4620 | 1.4620 | 50,100 |
| 25 Jan 2024 | 1.4300 | 1.4620 | 1.4070 | 1.4450 | 1.4450 | 54,300 |
| 24 Jan 2024 | 1.4000 | 1.4600 | 1.3630 | 1.4400 | 1.4400 | 75,000 |
| 23 Jan 2024 | 1.4000 | 1.4020 | 1.3500 | 1.3600 | 1.3600 | 97,400 |
| 22 Jan 2024 | 1.4620 | 1.4620 | 1.4000 | 1.4100 | 1.4100 | 90,300 |
| 19 Jan 2024 | 1.4970 | 1.4970 | 1.4500 | 1.4700 | 1.4700 | 135,600 |
| 18 Jan 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4940 | 1.4940 | 35,900 |
| 17 Jan 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 23,800 |
| 16 Jan 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4970 | 1.4970 | 46,100 |
| 12 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 14,400 |
| 11 Jan 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 41,800 |
| 10 Jan 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5450 | 1.5450 | 21,500 |
| 09 Jan 2024 | 1.6400 | 1.6400 | 1.5830 | 1.5830 | 1.5830 | 31,300 |
| 08 Jan 2024 | 1.7400 | 1.7400 | 1.6120 | 1.6300 | 1.6300 | 22,300 |
| 05 Jan 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6270 | 1.6270 | 9,000 |
| 04 Jan 2024 | 1.6100 | 1.6170 | 1.5800 | 1.6040 | 1.6040 | 17,900 |
| 03 Jan 2024 | 1.6300 | 1.6610 | 1.5800 | 1.6610 | 1.6610 | 28,200 |
| 02 Jan 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 29,500 |
| 29 Dec 2023 | 1.6490 | 1.6800 | 1.6390 | 1.6600 | 1.6600 | 20,800 |
| 28 Dec 2023 | 1.7190 | 1.7190 | 1.6620 | 1.6800 | 1.6800 | 18,600 |
| 27 Dec 2023 | 1.7210 | 1.7500 | 1.6610 | 1.7500 | 1.7500 | 22,300 |
| 26 Dec 2023 | 1.6000 | 1.8000 | 1.6000 | 1.7900 | 1.7900 | 79,600 |
| 22 Dec 2023 | 1.5830 | 1.6700 | 1.5830 | 1.6690 | 1.6690 | 88,900 |
| 21 Dec 2023 | 1.5000 | 1.5830 | 1.5000 | 1.5650 | 1.5650 | 31,000 |
| 20 Dec 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 80,900 |
| 19 Dec 2023 | 1.5500 | 1.5700 | 1.5480 | 1.5700 | 1.5700 | 138,000 |
| 18 Dec 2023 | 1.5500 | 1.5880 | 1.5300 | 1.5400 | 1.5400 | 82,000 |
| 15 Dec 2023 | 1.5700 | 1.5700 | 1.5420 | 1.5500 | 1.5500 | 57,600 |
| 14 Dec 2023 | 1.5380 | 1.5500 | 1.5040 | 1.5370 | 1.5370 | 206,100 |
| 13 Dec 2023 | 1.4300 | 1.5070 | 1.4300 | 1.4950 | 1.4950 | 51,500 |
| 12 Dec 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4650 | 1.4650 | 88,700 |
| 11 Dec 2023 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 158,600 |
| 08 Dec 2023 | 1.5700 | 1.5840 | 1.5500 | 1.5550 | 1.5550 | 56,100 |
| 07 Dec 2023 | 1.5600 | 1.5760 | 1.5400 | 1.5700 | 1.5700 | 13,000 |
| 06 Dec 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 49,300 |
| 05 Dec 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 109,300 |
| 04 Dec 2023 | 1.6130 | 1.6180 | 1.5600 | 1.5600 | 1.5600 | 67,700 |
| 01 Dec 2023 | 1.6000 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 95,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.