Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,863.47 +920.83 (+1.51%) CMC Crypto 200
1,285.19 +1.36 (+0.11%)
Eureka Lithium Corp. (ERKA.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.6600 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 65,122 |
| 27 Jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
| 26 Jun 2024 | 0.6000 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 22,950 |
| 25 Jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 24 Jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 Jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,282 |
| 20 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Jun 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,600 |
| 19 Jun 2024 | 1:10 Stock split | |||||
| 18 Jun 2024 | 0.7000 | 0.7500 | 0.6000 | 0.6000 | 0.6000 | 59,175 |
| 17 Jun 2024 | 0.7500 | 0.9000 | 0.7000 | 0.7500 | 0.7500 | 21,766 |
| 14 Jun 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 31,500 |
| 13 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 6,760 |
| 12 Jun 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 8,810 |
| 11 Jun 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 8,400 |
| 10 Jun 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,608 |
| 07 Jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,070 |
| 06 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,013 |
| 05 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,062 |
| 04 Jun 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 2,213 |
| 03 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 750 |
| 31 May 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 49,328 |
| 30 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 22,512 |
| 29 May 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 7,000 |
| 28 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 13,650 |
| 27 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 10,950 |
| 24 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 May 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 30,352 |
| 22 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,494 |
| 21 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 13,180 |
| 17 May 2024 | 1.1000 | 1.2500 | 1.0000 | 1.2000 | 1.2000 | 17,500 |
| 16 May 2024 | 0.9500 | 1.1000 | 0.9500 | 1.0000 | 1.0000 | 10,960 |
| 15 May 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,258 |
| 14 May 2024 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | 0.9500 | 27,981 |
| 13 May 2024 | 1.0000 | 1.2000 | 0.9500 | 1.0000 | 1.0000 | 44,450 |
| 10 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 9,782 |
| 09 May 2024 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 3,150 |
| 08 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,003 |
| 07 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,110 |
| 06 May 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 9,462 |
| 03 May 2024 | 0.8500 | 1.0500 | 0.8500 | 1.0000 | 1.0000 | 36,710 |
| 02 May 2024 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 32,498 |
| 01 May 2024 | 1.0500 | 1.1000 | 0.6500 | 0.6500 | 0.6500 | 82,200 |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 9,325 |
| 29 Apr 2024 | 1.2000 | 1.4000 | 1.1000 | 1.2000 | 1.2000 | 25,150 |
| 26 Apr 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 30,094 |
| 25 Apr 2024 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | 1.1500 | 31,420 |
| 24 Apr 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 1,454 |
| 23 Apr 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 10,800 |
| 22 Apr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 4,283 |
| 19 Apr 2024 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 8,900 |
| 18 Apr 2024 | 1.4000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 5,100 |
| 17 Apr 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 15,142 |
| 16 Apr 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 19,132 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 623 |
| 12 Apr 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 12,910 |
| 11 Apr 2024 | 1.9000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 9,906 |
| 10 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 150 |
| 09 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 315 |
| 08 Apr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 3,114 |
| 05 Apr 2024 | 1.9000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 11,624 |
| 04 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 6,052 |
| 03 Apr 2024 | 1.9000 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 5,350 |
| 02 Apr 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 4,100 |
| 01 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3,621 |
| 28 Mar 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 14,908 |
| 27 Mar 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 1,807 |
| 26 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 3,403 |
| 25 Mar 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 6,272 |
| 22 Mar 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 203 |
| 21 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 300 |
| 20 Mar 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 6,250 |
| 19 Mar 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 3,000 |
| 18 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 5,760 |
| 15 Mar 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 2,090 |
| 14 Mar 2024 | 2.4000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 2,300 |
| 13 Mar 2024 | 2.4500 | 2.6000 | 2.3000 | 2.6000 | 2.6000 | 16,623 |
| 12 Mar 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,600 |
| 11 Mar 2024 | 3.2000 | 3.2000 | 2.5500 | 2.5500 | 2.5500 | 13,247 |
| 08 Mar 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 4,500 |
| 07 Mar 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 2,000 |
| 06 Mar 2024 | 3.1000 | 3.4000 | 2.9500 | 3.0000 | 3.0000 | 8,050 |
| 05 Mar 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 3,750 |
| 04 Mar 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 4,521 |
| 01 Mar 2024 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | 2.9000 | 6,900 |
| 29 Feb 2024 | 2.9500 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 13,100 |
| 28 Feb 2024 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 2,100 |
| 27 Feb 2024 | 3.0500 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 4,890 |
| 26 Feb 2024 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 3,214 |
| 23 Feb 2024 | 3.3000 | 3.3000 | 2.9500 | 3.3000 | 3.3000 | 7,992 |
| 22 Feb 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 3,770 |
| 21 Feb 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 2,650 |
| 20 Feb 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 6,287 |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.3750 | 3.4000 | 3.4000 | 3,600 |
| 15 Feb 2024 | 3.5000 | 3.9000 | 3.3750 | 3.6000 | 3.6000 | 11,278 |
| 14 Feb 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 9,108 |
| 13 Feb 2024 | 3.7500 | 3.8000 | 3.4000 | 3.4000 | 3.4000 | 9,320 |
| 12 Feb 2024 | 3.9000 | 3.9000 | 3.5000 | 3.8000 | 3.8000 | 27,702 |
| 09 Feb 2024 | 3.5500 | 4.4500 | 3.5500 | 3.8500 | 3.8500 | 20,790 |
| 08 Feb 2024 | 3.2500 | 3.4000 | 3.0000 | 3.4000 | 3.4000 | 48,505 |
| *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.