E3 Lithium Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.430 | 1.430 | 1.360 | 1.390 | 1.390 | 87,100 |
| 2024-08-23 | 1.400 | 1.500 | 1.340 | 1.410 | 1.410 | 175,200 |
| 2024-08-22 | 1.460 | 1.460 | 1.350 | 1.370 | 1.370 | 147,200 |
| 2024-08-21 | 1.550 | 1.680 | 1.350 | 1.430 | 1.430 | 725,600 |
| 2024-08-20 | 1.340 | 1.730 | 1.340 | 1.550 | 1.550 | 919,000 |
| 2024-08-19 | 1.300 | 1.330 | 1.250 | 1.280 | 1.280 | 102,700 |
| 2024-08-16 | 1.220 | 1.340 | 1.140 | 1.270 | 1.270 | 295,900 |
| 2024-08-15 | 1.020 | 1.270 | 1.010 | 1.150 | 1.150 | 201,200 |
| 2024-08-14 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 34,200 |
| 2024-08-13 | 1.050 | 1.060 | 1.000 | 1.040 | 1.040 | 96,800 |
| 2024-08-12 | 1.040 | 1.070 | 1.020 | 1.060 | 1.060 | 47,000 |
| 2024-08-09 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 31,700 |
| 2024-08-08 | 0.980 | 1.050 | 0.950 | 1.030 | 1.030 | 81,700 |
| 2024-08-07 | 1.040 | 1.050 | 0.960 | 0.990 | 0.990 | 167,900 |
| 2024-08-06 | 1.010 | 1.070 | 1.000 | 1.030 | 1.030 | 82,400 |
| 2024-08-02 | 1.040 | 1.090 | 1.020 | 1.070 | 1.070 | 115,700 |
| 2024-08-01 | 1.140 | 1.150 | 1.060 | 1.060 | 1.060 | 63,700 |
| 2024-07-31 | 1.180 | 1.255 | 1.120 | 1.120 | 1.120 | 33,300 |
| 2024-07-30 | 1.140 | 1.180 | 1.110 | 1.150 | 1.150 | 51,100 |
| 2024-07-29 | 1.100 | 1.150 | 1.100 | 1.130 | 1.130 | 30,000 |
| 2024-07-26 | 1.110 | 1.140 | 1.080 | 1.120 | 1.120 | 104,900 |
| 2024-07-25 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 61,000 |
| 2024-07-24 | 1.260 | 1.260 | 1.060 | 1.150 | 1.150 | 273,200 |
| 2024-07-23 | 1.270 | 1.270 | 1.200 | 1.230 | 1.230 | 55,100 |
| 2024-07-22 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 48,800 |
| 2024-07-19 | 1.340 | 1.350 | 1.220 | 1.260 | 1.260 | 117,200 |
| 2024-07-18 | 1.470 | 1.510 | 1.370 | 1.390 | 1.390 | 114,600 |
| 2024-07-17 | 1.540 | 1.550 | 1.430 | 1.500 | 1.500 | 116,900 |
| 2024-07-16 | 1.450 | 1.600 | 1.400 | 1.520 | 1.520 | 308,800 |
| 2024-07-15 | 1.210 | 1.500 | 1.180 | 1.480 | 1.480 | 267,500 |
| 2024-07-12 | 1.190 | 1.240 | 1.180 | 1.230 | 1.230 | 74,400 |
| 2024-07-11 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 77,072 |
| 2024-07-10 | 1.070 | 1.260 | 1.070 | 1.260 | 1.260 | 285,200 |
| 2024-07-09 | 0.950 | 1.150 | 0.930 | 1.090 | 1.090 | 439,000 |
| 2024-07-08 | 1.230 | 1.230 | 0.920 | 0.950 | 0.950 | 836,300 |
| 2024-07-05 | 1.360 | 1.360 | 1.220 | 1.240 | 1.240 | 277,800 |
| 2024-07-04 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 64,800 |
| 2024-07-03 | 1.420 | 1.470 | 1.400 | 1.410 | 1.410 | 68,700 |
| 2024-07-02 | 1.430 | 1.450 | 1.390 | 1.420 | 1.420 | 167,900 |
| 2024-06-28 | 1.550 | 1.600 | 1.450 | 1.450 | 1.450 | 138,800 |
| 2024-06-27 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 67,500 |
| 2024-06-26 | 1.490 | 1.490 | 1.360 | 1.480 | 1.480 | 178,000 |
| 2024-06-25 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 48,800 |
| 2024-06-24 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 33,800 |
| 2024-06-21 | 1.450 | 1.550 | 1.440 | 1.480 | 1.480 | 93,200 |
| 2024-06-20 | 1.500 | 1.520 | 1.440 | 1.440 | 1.440 | 123,900 |
| 2024-06-19 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 42,000 |
| 2024-06-18 | 1.590 | 1.600 | 1.500 | 1.510 | 1.510 | 66,900 |
| 2024-06-17 | 1.600 | 1.620 | 1.530 | 1.550 | 1.550 | 166,300 |
| 2024-06-14 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 30,700 |
| 2024-06-13 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 21,500 |
| 2024-06-12 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 40,300 |
| 2024-06-11 | 1.620 | 1.630 | 1.590 | 1.590 | 1.590 | 131,100 |
| 2024-06-10 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 29,400 |
| 2024-06-07 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 15,800 |
| 2024-06-06 | 1.700 | 1.720 | 1.640 | 1.640 | 1.640 | 38,100 |
| 2024-06-05 | 1.620 | 1.690 | 1.600 | 1.670 | 1.670 | 60,700 |
| 2024-06-04 | 1.700 | 1.700 | 1.530 | 1.630 | 1.630 | 156,600 |
| 2024-06-03 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 66,200 |
| 2024-05-31 | 1.690 | 1.740 | 1.640 | 1.730 | 1.730 | 118,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.