E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.600	0.600	0.540	0.550	0.550	221,300
2025-05-13	0.590	0.620	0.580	0.600	0.600	52,100
2025-05-12	0.600	0.620	0.600	0.600	0.600	27,800
2025-05-09	0.620	0.640	0.590	0.595	0.595	459,500
2025-05-08	0.680	0.680	0.620	0.640	0.640	323,900
2025-05-07	0.660	0.680	0.650	0.675	0.675	40,100
2025-05-06	0.660	0.680	0.650	0.660	0.660	12,500
2025-05-05	0.650	0.660	0.650	0.660	0.660	8,500
2025-05-02	0.670	0.670	0.640	0.640	0.640	72,500
2025-05-01	0.670	0.670	0.640	0.650	0.650	31,500
2025-04-30	0.660	0.670	0.640	0.660	0.660	47,800
2025-04-29	0.670	0.680	0.640	0.640	0.640	90,700
2025-04-28	0.670	0.700	0.660	0.660	0.660	48,000
2025-04-25	0.710	0.710	0.660	0.670	0.670	90,900
2025-04-24	0.680	0.690	0.680	0.690	0.690	16,400
2025-04-23	0.720	0.720	0.670	0.680	0.680	67,200
2025-04-22	0.720	0.720	0.700	0.710	0.710	17,500
2025-04-21	0.720	0.730	0.700	0.730	0.730	20,900
2025-04-17	0.670	0.710	0.670	0.690	0.690	26,700
2025-04-16	0.660	0.680	0.660	0.680	0.680	55,900
2025-04-15	0.680	0.690	0.670	0.670	0.670	35,000
2025-04-14	0.690	0.700	0.680	0.690	0.690	10,900
2025-04-11	0.720	0.720	0.680	0.680	0.680	99,600
2025-04-10	0.720	0.740	0.720	0.720	0.720	12,700
2025-04-09	0.730	0.740	0.700	0.740	0.740	32,700
2025-04-08	0.680	0.740	0.680	0.720	0.720	22,100
2025-04-07	0.720	0.720	0.670	0.700	0.700	93,300
2025-04-04	0.750	0.750	0.710	0.730	0.730	74,000
2025-04-03	0.750	0.770	0.740	0.770	0.770	33,600
2025-04-02	0.760	0.760	0.760	0.760	0.760	13,200
2025-04-01	0.770	0.770	0.750	0.760	0.760	9,300
2025-03-31	0.780	0.780	0.750	0.750	0.750	27,900
2025-03-28	0.770	0.780	0.750	0.750	0.750	30,600
2025-03-27	0.780	0.790	0.760	0.780	0.780	50,300
2025-03-26	0.770	0.800	0.770	0.770	0.770	121,500
2025-03-25	0.810	0.810	0.800	0.800	0.800	30,300
2025-03-24	0.810	0.830	0.810	0.810	0.810	111,600
2025-03-21	0.850	0.850	0.820	0.830	0.830	22,500
2025-03-20	0.840	0.840	0.790	0.820	0.820	38,300
2025-03-19	0.820	0.820	0.790	0.800	0.800	31,100
2025-03-18	0.770	0.830	0.770	0.810	0.810	69,600
2025-03-17	0.770	0.780	0.760	0.770	0.770	27,100
2025-03-14	0.710	0.740	0.710	0.740	0.740	103,800
2025-03-13	0.720	0.740	0.720	0.730	0.730	110,500
2025-03-12	0.780	0.780	0.740	0.740	0.740	286,100
2025-03-11	0.790	0.800	0.780	0.780	0.780	67,200
2025-03-10	0.790	0.810	0.790	0.790	0.790	50,300
2025-03-07	0.810	0.850	0.810	0.810	0.810	99,400
2025-03-06	0.840	0.840	0.790	0.810	0.810	70,200
2025-03-05	0.850	0.850	0.830	0.830	0.830	51,800
2025-03-04	0.870	0.870	0.810	0.840	0.840	95,500
2025-03-03	0.750	0.900	0.750	0.830	0.830	259,500
2025-02-28	0.780	0.780	0.760	0.760	0.760	74,400
2025-02-27	0.790	0.800	0.780	0.780	0.780	46,700
2025-02-26	0.800	0.810	0.780	0.790	0.790	81,500
2025-02-25	0.830	0.830	0.790	0.810	0.810	109,900
2025-02-24	0.830	0.850	0.810	0.820	0.820	90,400
2025-02-21	0.860	0.860	0.820	0.840	0.840	83,700
2025-02-20	0.850	0.870	0.840	0.860	0.860	56,900
2025-02-19	0.870	0.870	0.840	0.870	0.870	51,400

← NewerPage 7 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.