E3 Lithium Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	5.250	5.660	5.230	5.520	5.520	1,043,400
2023-09-11	4.900	5.210	4.850	5.160	5.160	668,000
2023-09-08	4.880	5.240	4.550	4.720	4.720	1,354,400
2023-09-07	4.440	4.750	4.430	4.720	4.720	663,000
2023-09-06	4.080	4.420	4.080	4.400	4.400	416,100
2023-09-05	4.040	4.130	4.020	4.050	4.050	304,600
2023-09-01	3.960	4.030	3.870	4.010	4.010	344,500
2023-08-31	4.000	4.030	3.920	3.970	3.970	546,500
2023-08-30	3.580	3.870	3.550	3.850	3.850	484,100
2023-08-29	3.530	3.790	3.520	3.590	3.590	378,100
2023-08-28	3.360	3.470	3.320	3.440	3.440	125,000
2023-08-25	3.430	3.540	3.320	3.320	3.320	141,800
2023-08-24	3.710	3.750	3.270	3.390	3.390	505,800
2023-08-23	3.720	4.040	3.600	3.700	3.700	827,900
2023-08-22	3.400	3.680	3.400	3.670	3.670	344,100
2023-08-21	3.200	3.430	3.200	3.400	3.400	192,700
2023-08-18	3.210	3.240	3.110	3.160	3.160	216,300
2023-08-17	3.300	3.320	3.210	3.270	3.270	141,800
2023-08-16	3.210	3.380	3.200	3.290	3.290	133,300
2023-08-15	3.100	3.230	3.010	3.180	3.180	196,500
2023-08-14	3.270	3.320	3.050	3.090	3.090	300,500
2023-08-11	3.150	3.380	3.150	3.270	3.270	421,400
2023-08-10	3.090	3.220	3.050	3.140	3.140	167,300
2023-08-09	3.000	3.100	2.900	3.055	3.055	134,000
2023-08-08	3.130	3.200	2.920	2.970	2.970	328,400
2023-08-04	2.960	3.220	2.930	3.140	3.140	458,800
2023-08-03	2.600	2.920	2.600	2.880	2.880	575,300
2023-08-02	2.610	2.620	2.570	2.610	2.610	84,800
2023-08-01	2.680	2.685	2.580	2.590	2.590	70,100
2023-07-31	2.600	2.670	2.580	2.665	2.665	72,600
2023-07-28	2.600	2.630	2.570	2.630	2.630	47,800
2023-07-27	2.580	2.630	2.540	2.600	2.600	54,500
2023-07-26	2.460	2.560	2.460	2.560	2.560	66,100
2023-07-25	2.530	2.530	2.450	2.470	2.470	77,000
2023-07-24	2.600	2.600	2.520	2.520	2.520	91,300
2023-07-21	2.620	2.640	2.590	2.600	2.600	46,700
2023-07-20	2.620	2.640	2.590	2.620	2.620	52,700
2023-07-19	2.610	2.630	2.580	2.630	2.630	55,600
2023-07-18	2.590	2.620	2.560	2.620	2.620	90,900
2023-07-17	2.680	2.680	2.530	2.550	2.550	81,000
2023-07-14	2.570	2.710	2.550	2.670	2.670	249,200
2023-07-13	2.390	2.570	2.360	2.570	2.570	228,100
2023-07-12	2.340	2.390	2.320	2.390	2.390	42,600
2023-07-11	2.350	2.360	2.310	2.330	2.330	34,200
2023-07-10	2.390	2.390	2.320	2.340	2.340	49,300
2023-07-07	2.320	2.420	2.310	2.390	2.390	51,400
2023-07-06	2.340	2.370	2.290	2.310	2.310	65,900
2023-07-05	2.450	2.460	2.350	2.360	2.360	95,700
2023-07-04	2.320	2.500	2.300	2.460	2.460	168,400
2023-06-30	2.140	2.310	2.140	2.310	2.310	88,200
2023-06-29	2.190	2.190	2.140	2.140	2.140	39,900
2023-06-28	2.200	2.200	2.140	2.180	2.180	44,300
2023-06-27	2.200	2.230	2.160	2.190	2.190	22,400
2023-06-26	2.220	2.220	2.180	2.210	2.210	15,500
2023-06-23	2.210	2.245	2.180	2.190	2.190	79,100
2023-06-22	2.280	2.280	2.230	2.230	2.230	34,700
2023-06-21	2.250	2.270	2.250	2.270	2.270	26,200
2023-06-20	2.280	2.280	2.230	2.240	2.240	55,000
2023-06-19	2.290	2.290	2.240	2.290	2.290	59,000
2023-06-16	2.320	2.320	2.280	2.310	2.310	48,400

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.