E3 Lithium Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 46,200 |
| 2024-05-29 | 1.740 | 1.770 | 1.680 | 1.740 | 1.740 | 91,100 |
| 2024-05-28 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 28,800 |
| 2024-05-27 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 45,300 |
| 2024-05-24 | 1.710 | 1.750 | 1.700 | 1.720 | 1.720 | 27,300 |
| 2024-05-23 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 38,200 |
| 2024-05-22 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 27,700 |
| 2024-05-21 | 1.770 | 1.770 | 1.710 | 1.750 | 1.750 | 30,400 |
| 2024-05-17 | 1.700 | 1.850 | 1.670 | 1.770 | 1.770 | 113,800 |
| 2024-05-16 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 39,000 |
| 2024-05-15 | 1.730 | 1.730 | 1.670 | 1.710 | 1.710 | 30,400 |
| 2024-05-14 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 75,900 |
| 2024-05-13 | 1.670 | 1.700 | 1.660 | 1.670 | 1.670 | 41,900 |
| 2024-05-10 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 44,900 |
| 2024-05-09 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 39,000 |
| 2024-05-08 | 1.720 | 1.750 | 1.670 | 1.670 | 1.670 | 23,900 |
| 2024-05-07 | 1.650 | 1.740 | 1.650 | 1.730 | 1.730 | 48,300 |
| 2024-05-06 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 50,500 |
| 2024-05-03 | 1.680 | 1.730 | 1.640 | 1.730 | 1.730 | 48,600 |
| 2024-05-02 | 1.730 | 1.730 | 1.600 | 1.680 | 1.680 | 52,100 |
| 2024-05-01 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 34,200 |
| 2024-04-30 | 1.770 | 1.770 | 1.680 | 1.720 | 1.720 | 131,900 |
| 2024-04-29 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 64,400 |
| 2024-04-26 | 1.880 | 1.880 | 1.770 | 1.820 | 1.820 | 94,800 |
| 2024-04-25 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 33,300 |
| 2024-04-24 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 37,400 |
| 2024-04-23 | 1.810 | 1.850 | 1.800 | 1.850 | 1.850 | 38,600 |
| 2024-04-22 | 1.760 | 1.870 | 1.730 | 1.860 | 1.860 | 58,200 |
| 2024-04-19 | 1.720 | 1.870 | 1.700 | 1.790 | 1.790 | 105,200 |
| 2024-04-18 | 1.780 | 1.780 | 1.690 | 1.720 | 1.720 | 95,400 |
| 2024-04-17 | 1.850 | 1.870 | 1.740 | 1.740 | 1.740 | 114,800 |
| 2024-04-16 | 1.930 | 1.930 | 1.800 | 1.810 | 1.810 | 229,500 |
| 2024-04-15 | 1.890 | 2.050 | 1.870 | 1.950 | 1.950 | 441,200 |
| 2024-04-12 | 1.840 | 1.920 | 1.840 | 1.900 | 1.900 | 183,600 |
| 2024-04-11 | 1.850 | 1.850 | 1.740 | 1.820 | 1.820 | 131,000 |
| 2024-04-10 | 1.750 | 1.830 | 1.700 | 1.830 | 1.830 | 154,700 |
| 2024-04-09 | 1.710 | 1.770 | 1.710 | 1.750 | 1.750 | 111,500 |
| 2024-04-08 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 54,600 |
| 2024-04-05 | 1.640 | 1.720 | 1.620 | 1.680 | 1.680 | 118,900 |
| 2024-04-04 | 1.840 | 1.850 | 1.620 | 1.660 | 1.660 | 388,900 |
| 2024-04-03 | 1.560 | 1.780 | 1.540 | 1.780 | 1.780 | 206,300 |
| 2024-04-02 | 1.490 | 1.660 | 1.470 | 1.590 | 1.590 | 284,700 |
| 2024-04-01 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 79,000 |
| 2024-03-28 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 136,500 |
| 2024-03-27 | 1.500 | 1.510 | 1.450 | 1.480 | 1.480 | 288,400 |
| 2024-03-26 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 92,100 |
| 2024-03-25 | 1.580 | 1.590 | 1.500 | 1.550 | 1.550 | 166,200 |
| 2024-03-22 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 57,400 |
| 2024-03-21 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 73,700 |
| 2024-03-20 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 90,700 |
| 2024-03-19 | 1.610 | 1.610 | 1.540 | 1.560 | 1.560 | 107,700 |
| 2024-03-18 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 77,300 |
| 2024-03-15 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 46,800 |
| 2024-03-14 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 68,400 |
| 2024-03-13 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 69,200 |
| 2024-03-12 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 88,500 |
| 2024-03-11 | 1.600 | 1.600 | 1.500 | 1.560 | 1.560 | 207,400 |
| 2024-03-08 | 1.640 | 1.640 | 1.550 | 1.580 | 1.580 | 104,600 |
| 2024-03-07 | 1.660 | 1.660 | 1.600 | 1.620 | 1.620 | 104,600 |
| 2024-03-06 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 74,200 |
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.