E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.190	1.190	1.125	1.130	1.130	177,400
2026-01-30	1.260	1.260	1.160	1.210	1.210	223,000
2026-01-29	1.270	1.290	1.170	1.290	1.290	296,300
2026-01-28	1.310	1.320	1.240	1.260	1.260	109,700
2026-01-27	1.330	1.330	1.260	1.300	1.300	141,300
2026-01-26	1.300	1.350	1.300	1.330	1.330	225,300
2026-01-23	1.240	1.300	1.220	1.280	1.280	191,800
2026-01-22	1.230	1.240	1.200	1.240	1.240	31,800
2026-01-21	1.210	1.250	1.190	1.230	1.230	99,600
2026-01-20	1.200	1.240	1.170	1.200	1.200	176,500
2026-01-19	1.240	1.240	1.170	1.210	1.210	145,000
2026-01-16	1.300	1.300	1.210	1.220	1.220	258,500
2026-01-15	1.160	1.310	1.140	1.230	1.230	459,900
2026-01-14	1.120	1.140	1.100	1.130	1.130	115,900
2026-01-13	1.120	1.120	1.065	1.100	1.100	166,200
2026-01-12	1.020	1.130	1.020	1.120	1.120	567,300
2026-01-09	1.020	1.020	0.990	1.010	1.010	90,600
2026-01-08	1.030	1.030	0.980	1.000	1.000	161,900
2026-01-07	1.040	1.040	0.990	1.010	1.010	192,100
2026-01-06	1.000	1.020	0.960	1.020	1.020	190,700
2026-01-05	0.950	1.000	0.930	0.990	0.990	256,500
2026-01-02	0.940	0.940	0.910	0.930	0.930	51,400
2025-12-31	0.900	0.940	0.890	0.930	0.930	204,500
2025-12-30	0.870	0.890	0.870	0.890	0.890	68,000
2025-12-29	0.910	0.910	0.870	0.880	0.880	129,800
2025-12-24	0.860	0.910	0.850	0.900	0.900	128,300
2025-12-23	0.870	0.870	0.840	0.860	0.860	114,700
2025-12-22	0.890	0.910	0.850	0.870	0.870	203,400
2025-12-19	0.850	0.870	0.840	0.850	0.850	133,300
2025-12-18	0.850	0.870	0.830	0.830	0.830	133,300
2025-12-17	0.840	0.860	0.840	0.840	0.840	76,800
2025-12-16	0.890	0.890	0.820	0.830	0.830	330,400
2025-12-15	0.910	0.910	0.860	0.860	0.860	81,800
2025-12-12	0.890	0.920	0.890	0.890	0.890	256,800
2025-12-11	0.920	0.920	0.890	0.890	0.890	47,200
2025-12-10	0.930	0.930	0.900	0.900	0.900	122,800
2025-12-09	0.950	0.970	0.925	0.925	0.925	76,700
2025-12-08	0.940	0.950	0.930	0.940	0.940	195,900
2025-12-05	0.920	0.940	0.910	0.920	0.920	29,300
2025-12-04	0.930	0.940	0.930	0.930	0.930	57,500
2025-12-03	0.950	0.950	0.920	0.940	0.940	65,400
2025-12-02	0.950	0.950	0.900	0.930	0.930	53,200
2025-12-01	0.920	0.960	0.880	0.940	0.940	318,200
2025-11-28	0.940	0.950	0.930	0.950	0.950	30,400
2025-11-27	0.980	0.980	0.925	0.940	0.940	109,900
2025-11-26	0.990	1.000	0.960	0.980	0.980	162,300
2025-11-25	0.980	1.000	0.970	0.990	0.990	104,800
2025-11-24	0.970	0.990	0.960	0.960	0.960	75,400
2025-11-21	0.960	0.970	0.920	0.970	0.970	108,400
2025-11-20	0.980	1.000	0.920	0.920	0.920	232,600
2025-11-19	0.980	0.990	0.940	0.940	0.940	207,700
2025-11-18	0.970	0.980	0.950	0.960	0.960	122,500
2025-11-17	1.010	1.030	0.980	0.990	0.990	124,100
2025-11-14	1.000	1.000	0.950	0.990	0.990	179,600
2025-11-13	1.010	1.030	0.960	0.970	0.970	172,200
2025-11-12	1.030	1.030	1.000	1.030	1.030	67,700
2025-11-11	1.040	1.040	0.990	1.030	1.030	88,300
2025-11-10	1.020	1.030	1.000	1.010	1.010	59,100
2025-11-07	0.980	1.020	0.960	1.000	1.000	162,800
2025-11-06	1.010	1.020	0.980	0.990	0.990	161,600

← NewerPage 4 of 5 · 253 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.