E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.320	2.320	2.280	2.310	2.310	48,400
2023-06-15	2.380	2.405	2.310	2.330	2.330	89,200
2023-06-14	2.360	2.420	2.340	2.400	2.400	68,400
2023-06-13	2.390	2.420	2.280	2.420	2.420	188,700
2023-06-12	2.220	2.340	2.190	2.340	2.340	248,500
2023-06-09	2.200	2.200	2.150	2.200	2.200	79,400
2023-06-08	2.150	2.180	2.130	2.170	2.170	82,900
2023-06-07	2.180	2.200	2.150	2.170	2.170	100,600
2023-06-06	2.200	2.200	2.140	2.180	2.180	113,200
2023-06-05	2.230	2.240	2.200	2.210	2.210	110,300
2023-06-02	2.250	2.250	2.200	2.230	2.230	215,500
2023-06-01	2.260	2.260	2.230	2.250	2.250	152,600
2023-05-31	2.250	2.250	2.180	2.240	2.240	464,800
2023-05-30	2.560	2.560	2.420	2.440	2.440	245,700
2023-05-29	2.590	2.590	2.540	2.560	2.560	46,800
2023-05-26	2.630	2.630	2.520	2.530	2.530	93,300
2023-05-25	2.600	2.630	2.550	2.570	2.570	64,000
2023-05-24	2.650	2.690	2.530	2.550	2.550	197,900
2023-05-23	2.740	2.740	2.650	2.690	2.690	88,400
2023-05-19	2.680	2.690	2.650	2.680	2.680	43,500
2023-05-18	2.680	2.710	2.620	2.650	2.650	63,800
2023-05-17	2.680	2.730	2.670	2.680	2.680	74,000
2023-05-16	2.740	2.740	2.670	2.680	2.680	86,400
2023-05-15	2.720	2.780	2.720	2.750	2.750	70,500
2023-05-12	2.750	2.770	2.710	2.710	2.710	104,000
2023-05-11	2.730	2.750	2.710	2.750	2.750	48,400
2023-05-10	2.770	2.770	2.710	2.720	2.720	87,700
2023-05-09	2.740	2.740	2.690	2.730	2.730	49,700
2023-05-08	2.670	2.760	2.660	2.740	2.740	132,300
2023-05-05	2.570	2.670	2.570	2.670	2.670	99,200
2023-05-04	2.590	2.600	2.510	2.560	2.560	119,200
2023-05-03	2.660	2.680	2.600	2.620	2.620	53,800
2023-05-02	2.570	2.650	2.550	2.620	2.620	135,200
2023-05-01	2.730	2.730	2.520	2.530	2.530	200,200
2023-04-28	2.590	2.630	2.510	2.630	2.630	101,900
2023-04-27	2.560	2.640	2.540	2.600	2.600	129,500
2023-04-26	2.660	2.660	2.560	2.590	2.590	142,400
2023-04-25	2.650	2.680	2.610	2.610	2.610	91,700
2023-04-24	2.740	2.740	2.660	2.680	2.680	88,700
2023-04-21	2.760	2.760	2.660	2.730	2.730	142,500
2023-04-20	2.740	2.770	2.690	2.770	2.770	106,500
2023-04-19	2.810	2.810	2.700	2.750	2.750	115,100
2023-04-18	2.830	2.840	2.770	2.810	2.810	108,200
2023-04-17	2.780	2.840	2.740	2.830	2.830	132,500
2023-04-14	2.750	2.790	2.710	2.740	2.740	64,300
2023-04-13	2.750	2.800	2.710	2.750	2.750	158,200
2023-04-12	2.850	2.850	2.780	2.780	2.780	179,300
2023-04-11	2.590	2.850	2.560	2.820	2.820	230,200
2023-04-10	2.580	2.600	2.520	2.590	2.590	182,800
2023-04-06	2.680	2.700	2.640	2.640	2.640	60,000
2023-04-05	2.680	2.710	2.610	2.670	2.670	175,000
2023-04-04	2.800	2.820	2.690	2.740	2.740	153,000
2023-04-03	2.700	2.810	2.630	2.750	2.750	235,000
2023-03-31	2.850	2.850	2.660	2.710	2.710	359,500
2023-03-30	2.840	2.870	2.750	2.820	2.820	457,800
2023-03-29	2.600	2.870	2.600	2.720	2.720	775,600
2023-03-28	2.400	2.560	2.350	2.560	2.560	730,000
2023-03-27	2.380	2.380	2.270	2.280	2.280	233,200
2023-03-24	2.260	2.340	2.220	2.340	2.340	144,400
2023-03-23	2.330	2.330	2.255	2.260	2.260	119,000

← NewerPage 15 of 22 · 1,261 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.