E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.400	1.480	1.380	1.410	1.410	157,300
2025-08-08	1.410	1.420	1.380	1.390	1.390	40,100
2025-08-07	1.370	1.450	1.330	1.400	1.400	84,100
2025-08-06	1.370	1.410	1.370	1.390	1.390	47,400
2025-08-05	1.440	1.440	1.370	1.400	1.400	56,800
2025-08-01	1.410	1.410	1.370	1.380	1.380	72,200
2025-07-31	1.420	1.470	1.400	1.420	1.420	69,600
2025-07-30	1.410	1.530	1.390	1.460	1.460	207,100
2025-07-29	1.390	1.440	1.370	1.400	1.400	78,600
2025-07-28	1.420	1.440	1.400	1.410	1.410	75,900
2025-07-25	1.470	1.470	1.400	1.430	1.430	38,100
2025-07-24	1.350	1.460	1.350	1.450	1.450	172,700
2025-07-23	1.480	1.490	1.300	1.340	1.340	175,100
2025-07-22	1.460	1.520	1.450	1.460	1.460	63,200
2025-07-21	1.430	1.570	1.410	1.470	1.470	104,200
2025-07-18	1.370	1.480	1.250	1.430	1.430	320,800
2025-07-17	1.600	1.830	1.280	1.420	1.420	1,021,200
2025-07-16	1.280	1.640	1.280	1.550	1.550	809,700
2025-07-15	1.100	1.300	1.100	1.280	1.280	324,700
2025-07-14	1.100	1.100	1.020	1.090	1.090	287,500
2025-07-11	1.090	1.090	1.070	1.080	1.080	85,600
2025-07-10	0.990	1.100	0.930	1.070	1.070	199,000
2025-07-09	0.970	0.990	0.970	0.970	0.970	19,500
2025-07-08	1.030	1.040	0.960	0.970	0.970	188,300
2025-07-07	1.000	1.030	0.990	1.030	1.030	107,700
2025-07-04	0.980	1.000	0.970	1.000	1.000	72,800
2025-07-03	0.950	0.970	0.950	0.950	0.950	115,100
2025-07-02	0.870	0.940	0.870	0.920	0.920	104,200
2025-06-30	0.820	0.880	0.810	0.870	0.870	107,000
2025-06-27	0.810	0.820	0.800	0.800	0.800	34,500
2025-06-26	0.800	0.820	0.800	0.810	0.810	29,200
2025-06-25	0.820	0.830	0.790	0.820	0.820	51,500
2025-06-24	0.810	0.810	0.790	0.800	0.800	51,800
2025-06-23	0.810	0.820	0.780	0.800	0.800	109,300
2025-06-20	0.790	0.830	0.780	0.830	0.830	92,900
2025-06-19	0.790	0.790	0.760	0.770	0.770	16,800
2025-06-18	0.770	0.770	0.760	0.770	0.770	51,000
2025-06-17	0.780	0.810	0.760	0.800	0.800	104,200
2025-06-16	0.780	0.780	0.760	0.770	0.770	38,200
2025-06-13	0.760	0.790	0.750	0.770	0.770	11,600
2025-06-12	0.730	0.800	0.730	0.770	0.770	46,300
2025-06-11	0.750	0.750	0.730	0.740	0.740	43,500
2025-06-10	0.740	0.770	0.720	0.730	0.730	76,300
2025-06-09	0.720	0.750	0.710	0.730	0.730	22,400
2025-06-06	0.800	0.800	0.710	0.710	0.710	171,000
2025-06-05	0.820	0.830	0.780	0.790	0.790	75,900
2025-06-04	0.810	0.850	0.810	0.820	0.820	22,200
2025-06-03	0.880	0.900	0.810	0.810	0.810	110,400
2025-06-02	0.850	0.890	0.850	0.880	0.880	33,300
2025-05-30	0.930	0.930	0.860	0.870	0.870	281,000
2025-05-29	0.910	0.930	0.890	0.910	0.910	74,300
2025-05-28	0.930	1.030	0.880	0.890	0.890	361,600
2025-05-27	0.920	1.140	0.830	0.870	0.870	1,005,600
2025-05-26	0.670	0.930	0.660	0.930	0.930	554,500
2025-05-23	0.530	0.630	0.530	0.620	0.620	293,400
2025-05-22	0.540	0.550	0.500	0.515	0.515	427,600
2025-05-21	0.550	0.560	0.550	0.550	0.550	50,700
2025-05-20	0.495	0.560	0.495	0.560	0.560	100,400
2025-05-16	0.540	0.550	0.510	0.520	0.520	129,500
2025-05-15	0.550	0.580	0.550	0.550	0.550	223,600

← NewerPage 6 of 21 · 1,255 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.