E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.060	2.060	2.000	2.010	2.010	62,700
2022-12-21	2.020	2.080	2.020	2.040	2.040	25,600
2022-12-20	2.080	2.080	2.010	2.020	2.020	102,200
2022-12-19	2.130	2.160	2.060	2.070	2.070	64,000
2022-12-16	2.160	2.170	2.110	2.130	2.130	35,700
2022-12-15	2.190	2.210	2.160	2.180	2.180	95,000
2022-12-14	2.290	2.290	2.170	2.190	2.190	119,900
2022-12-13	2.300	2.310	2.250	2.310	2.310	21,500
2022-12-12	2.300	2.300	2.220	2.250	2.250	46,700
2022-12-09	2.300	2.320	2.250	2.260	2.260	63,300
2022-12-08	2.370	2.370	2.200	2.200	2.200	91,200
2022-12-07	2.430	2.430	2.310	2.320	2.320	101,000
2022-12-06	2.500	2.500	2.370	2.390	2.390	84,600
2022-12-05	2.490	2.550	2.440	2.460	2.460	82,000
2022-12-02	2.500	2.550	2.430	2.520	2.520	229,900
2022-12-01	2.350	2.560	2.350	2.520	2.520	151,800
2022-11-30	2.560	2.560	2.420	2.440	2.440	115,000
2022-11-29	2.540	2.600	2.480	2.560	2.560	262,600
2022-11-28	2.460	2.520	2.260	2.470	2.470	475,700
2022-11-25	2.120	2.120	2.050	2.080	2.080	7,800
2022-11-24	2.130	2.130	2.040	2.040	2.040	16,000
2022-11-23	2.020	2.100	2.020	2.080	2.080	16,900
2022-11-22	2.040	2.040	2.000	2.020	2.020	12,000
2022-11-21	2.070	2.100	1.990	2.040	2.040	49,200
2022-11-18	2.130	2.140	2.120	2.130	2.130	10,400
2022-11-17	2.090	2.150	2.050	2.140	2.140	48,400
2022-11-16	2.150	2.150	2.090	2.090	2.090	13,900
2022-11-15	2.180	2.180	2.090	2.130	2.130	32,400
2022-11-14	2.140	2.150	2.080	2.140	2.140	42,300
2022-11-11	2.120	2.150	2.090	2.100	2.100	53,200
2022-11-10	2.120	2.180	2.060	2.120	2.120	67,800
2022-11-09	2.060	2.130	1.980	2.050	2.050	66,200
2022-11-08	1.970	2.130	1.970	2.110	2.110	115,900
2022-11-07	1.920	1.930	1.740	1.930	1.930	298,200
2022-11-04	1.900	1.910	1.800	1.860	1.860	125,900
2022-11-03	2.020	2.020	1.860	1.860	1.860	133,100
2022-11-02	2.040	2.080	1.960	1.990	1.990	74,600
2022-11-01	2.050	2.050	1.960	2.050	2.050	41,600
2022-10-31	2.130	2.130	1.940	1.960	1.960	282,500
2022-10-28	2.190	2.190	2.080	2.090	2.090	124,000
2022-10-27	2.190	2.240	2.150	2.150	2.150	31,300
2022-10-26	2.190	2.220	2.170	2.220	2.220	14,600
2022-10-25	2.130	2.180	2.100	2.170	2.170	22,100
2022-10-24	2.190	2.190	2.120	2.130	2.130	36,800
2022-10-21	2.160	2.190	2.140	2.190	2.190	32,600
2022-10-20	2.250	2.250	2.170	2.190	2.190	69,500
2022-10-19	2.190	2.220	2.160	2.220	2.220	18,800
2022-10-18	2.190	2.190	2.150	2.190	2.190	52,200
2022-10-17	2.230	2.250	2.200	2.200	2.200	20,800
2022-10-14	2.250	2.260	2.220	2.220	2.220	22,700
2022-10-13	2.230	2.280	2.200	2.265	2.265	48,600
2022-10-12	2.310	2.310	2.240	2.240	2.240	6,200
2022-10-11	2.360	2.360	2.210	2.240	2.240	121,533
2022-10-07	2.360	2.420	2.320	2.370	2.370	31,603
2022-10-06	2.400	2.420	2.360	2.380	2.380	7,119
2022-10-05	2.410	2.440	2.350	2.390	2.390	11,669
2022-10-04	2.310	2.480	2.310	2.370	2.370	89,570
2022-10-03	2.250	2.350	2.240	2.320	2.320	39,318
2022-09-30	2.250	2.290	2.170	2.270	2.270	62,706
2022-09-29	2.280	2.310	2.200	2.210	2.210	65,154

← NewerPage 17 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.