E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.340	1.350	1.270	1.290	1.290	169,800
2026-04-27	1.260	1.350	1.250	1.320	1.320	175,700
2026-04-24	1.300	1.320	1.260	1.270	1.270	156,500
2026-04-23	1.250	1.300	1.250	1.280	1.280	120,000
2026-04-22	1.280	1.280	1.250	1.260	1.260	75,700
2026-04-21	1.270	1.290	1.250	1.260	1.260	78,100
2026-04-20	1.270	1.280	1.240	1.270	1.270	290,200
2026-04-17	1.280	1.280	1.240	1.260	1.260	100,200
2026-04-16	1.250	1.280	1.240	1.260	1.260	137,200
2026-04-15	1.190	1.250	1.190	1.240	1.240	97,400
2026-04-14	1.250	1.250	1.200	1.210	1.210	193,900
2026-04-13	1.170	1.260	1.150	1.235	1.235	239,400
2026-04-10	1.190	1.200	1.120	1.150	1.150	89,500
2026-04-09	1.150	1.200	1.120	1.170	1.170	143,300
2026-04-08	1.150	1.150	1.130	1.140	1.140	320,300
2026-04-07	1.150	1.150	1.100	1.140	1.140	181,500
2026-04-06	1.150	1.150	1.130	1.150	1.150	182,000
2026-04-02	1.050	1.150	1.040	1.150	1.150	312,200
2026-04-01	1.070	1.070	1.050	1.050	1.050	104,900
2026-03-31	1.010	1.060	1.010	1.040	1.040	54,900
2026-03-30	1.020	1.070	1.000	1.000	1.000	100,600
2026-03-27	1.040	1.060	1.020	1.030	1.030	131,300
2026-03-26	1.100	1.100	1.030	1.040	1.040	25,100
2026-03-25	1.060	1.110	1.050	1.080	1.080	210,200
2026-03-24	1.040	1.060	1.030	1.040	1.040	46,100
2026-03-23	0.980	1.050	0.950	1.040	1.040	53,700
2026-03-20	1.040	1.060	0.970	1.020	1.020	334,100
2026-03-19	1.100	1.100	1.040	1.050	1.050	311,500
2026-03-18	1.120	1.150	1.110	1.110	1.110	69,900
2026-03-17	1.110	1.140	1.110	1.120	1.120	25,700
2026-03-16	1.140	1.150	1.120	1.130	1.130	27,500
2026-03-13	1.100	1.120	1.090	1.110	1.110	88,129
2026-03-12	1.160	1.160	1.100	1.100	1.100	94,914
2026-03-11	1.120	1.160	1.100	1.150	1.150	90,400
2026-03-10	1.160	1.160	1.120	1.130	1.130	268,243
2026-03-09	1.180	1.220	1.140	1.150	1.150	317,314
2026-03-06	1.200	1.210	1.160	1.180	1.180	181,400
2026-03-05	1.250	1.250	1.190	1.220	1.220	139,500
2026-03-04	1.260	1.260	1.200	1.250	1.250	164,300
2026-03-03	1.280	1.280	1.220	1.270	1.270	256,800
2026-03-02	1.160	1.290	1.150	1.270	1.270	584,500
2026-02-27	1.150	1.160	1.120	1.120	1.120	54,500
2026-02-26	1.150	1.170	1.140	1.150	1.150	66,600
2026-02-25	1.080	1.160	1.070	1.140	1.140	185,900
2026-02-24	1.070	1.100	1.060	1.080	1.080	79,600
2026-02-23	1.070	1.080	1.050	1.070	1.070	77,300
2026-02-20	1.070	1.080	1.050	1.070	1.070	58,700
2026-02-19	1.050	1.080	1.050	1.080	1.080	37,400
2026-02-18	1.050	1.080	1.050	1.050	1.050	55,200
2026-02-17	1.080	1.090	1.040	1.050	1.050	116,900
2026-02-13	1.080	1.100	1.060	1.070	1.070	40,400
2026-02-12	1.120	1.120	1.070	1.080	1.080	50,800
2026-02-11	1.070	1.120	1.030	1.120	1.120	158,400
2026-02-10	1.110	1.110	1.050	1.060	1.060	173,800
2026-02-09	1.110	1.130	1.090	1.110	1.110	96,000
2026-02-06	1.080	1.140	1.060	1.110	1.110	48,100
2026-02-05	1.120	1.150	1.050	1.080	1.080	153,300
2026-02-04	1.180	1.180	1.060	1.110	1.110	169,400
2026-02-03	1.100	1.180	1.100	1.170	1.170	241,200
2026-02-02	1.190	1.190	1.125	1.130	1.130	177,400

← NewerPage 3 of 21 · 1,259 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.