E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.050	1.050	1.000	1.010	1.010	190,800
2025-11-04	1.050	1.050	1.030	1.030	1.030	44,800
2025-11-03	1.080	1.090	1.030	1.050	1.050	110,800
2025-10-31	1.050	1.110	1.050	1.070	1.070	211,000
2025-10-30	1.040	1.060	1.030	1.045	1.045	33,400
2025-10-29	1.040	1.060	1.020	1.040	1.040	91,900
2025-10-28	1.070	1.080	1.010	1.010	1.010	330,600
2025-10-27	1.010	1.140	1.010	1.140	1.140	191,400
2025-10-24	1.000	1.030	0.980	1.000	1.000	479,300
2025-10-23	1.010	1.010	0.980	0.995	0.995	239,800
2025-10-22	1.010	1.010	0.990	1.000	1.000	435,400
2025-10-21	1.010	1.010	0.950	1.000	1.000	214,100
2025-10-20	1.010	1.010	0.990	1.000	1.000	331,000
2025-10-17	1.040	1.040	0.950	0.960	0.960	402,000
2025-10-16	1.080	1.080	1.000	1.040	1.040	549,400
2025-10-15	1.120	1.120	1.050	1.070	1.070	483,900
2025-10-14	1.180	1.180	1.110	1.110	1.110	933,500
2025-10-10	1.210	1.220	1.180	1.180	1.180	458,300
2025-10-09	1.170	1.190	1.150	1.180	1.180	659,200
2025-10-08	1.240	1.240	1.110	1.140	1.140	1,327,300
2025-10-07	1.440	1.450	1.410	1.410	1.410	104,900
2025-10-06	1.400	1.480	1.400	1.430	1.430	115,500
2025-10-03	1.420	1.450	1.410	1.410	1.410	65,900
2025-10-02	1.450	1.480	1.400	1.430	1.430	112,100
2025-10-01	1.520	1.530	1.430	1.490	1.490	114,800
2025-09-30	1.590	1.590	1.460	1.500	1.500	90,900
2025-09-29	1.530	1.540	1.470	1.490	1.490	168,900
2025-09-26	1.470	1.600	1.460	1.480	1.480	288,700
2025-09-25	1.470	1.480	1.360	1.460	1.460	191,000
2025-09-24	1.370	1.500	1.370	1.470	1.470	234,500
2025-09-23	1.450	1.490	1.350	1.370	1.370	77,400
2025-09-22	1.450	1.500	1.370	1.430	1.430	262,100
2025-09-19	1.330	1.330	1.250	1.310	1.310	52,300
2025-09-18	1.310	1.310	1.280	1.300	1.300	27,600
2025-09-17	1.270	1.320	1.270	1.290	1.290	55,500
2025-09-16	1.330	1.330	1.300	1.300	1.300	64,300
2025-09-15	1.320	1.360	1.260	1.330	1.330	74,400
2025-09-12	1.340	1.340	1.270	1.310	1.310	63,500
2025-09-11	1.320	1.470	1.300	1.330	1.330	194,200
2025-09-10	1.290	1.310	1.270	1.280	1.280	67,300
2025-09-09	1.270	1.320	1.270	1.280	1.280	72,300
2025-09-08	1.320	1.330	1.280	1.300	1.300	35,100
2025-09-05	1.250	1.310	1.230	1.290	1.290	43,100
2025-09-04	1.340	1.340	1.180	1.260	1.260	197,900
2025-09-03	1.380	1.380	1.340	1.360	1.360	133,900
2025-09-02	1.480	1.480	1.380	1.390	1.390	173,100
2025-08-29	1.480	1.500	1.460	1.490	1.490	22,300
2025-08-28	1.510	1.530	1.450	1.460	1.460	77,300
2025-08-27	1.470	1.550	1.450	1.525	1.525	147,100
2025-08-26	1.460	1.480	1.450	1.470	1.470	29,200
2025-08-25	1.520	1.520	1.460	1.460	1.460	65,700
2025-08-22	1.480	1.520	1.480	1.510	1.510	87,800
2025-08-21	1.490	1.520	1.480	1.500	1.500	46,400
2025-08-20	1.510	1.510	1.460	1.480	1.480	40,600
2025-08-19	1.520	1.530	1.480	1.500	1.500	41,600
2025-08-18	1.470	1.520	1.470	1.490	1.490	39,800
2025-08-15	1.470	1.500	1.400	1.480	1.480	105,600
2025-08-14	1.550	1.570	1.450	1.490	1.490	91,300
2025-08-13	1.520	1.600	1.490	1.540	1.540	205,600
2025-08-12	1.430	1.650	1.430	1.490	1.490	256,800

← NewerPage 5 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.