E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.870	0.880	0.860	0.870	0.870	40,400
2025-02-14	0.910	0.910	0.880	0.880	0.880	80,300
2025-02-13	0.910	0.910	0.880	0.890	0.890	35,300
2025-02-12	0.880	0.890	0.870	0.880	0.880	30,500
2025-02-11	0.860	0.890	0.860	0.890	0.890	48,300
2025-02-10	0.900	0.910	0.880	0.890	0.890	129,400
2025-02-07	0.900	0.900	0.860	0.880	0.880	67,400
2025-02-06	0.850	0.870	0.850	0.870	0.870	25,800
2025-02-05	0.890	0.890	0.860	0.860	0.860	31,700
2025-02-04	0.840	0.930	0.840	0.890	0.890	194,100
2025-02-03	0.900	0.900	0.810	0.810	0.810	289,900
2025-01-31	0.930	0.930	0.880	0.890	0.890	58,100
2025-01-30	0.880	0.940	0.880	0.910	0.910	149,300
2025-01-29	0.930	0.930	0.890	0.900	0.900	71,100
2025-01-28	0.930	0.940	0.910	0.930	0.930	90,400
2025-01-27	0.940	0.940	0.910	0.930	0.930	124,100
2025-01-24	0.960	0.970	0.940	0.950	0.950	86,200
2025-01-23	0.960	0.970	0.950	0.960	0.960	19,600
2025-01-22	0.970	0.980	0.960	0.960	0.960	34,900
2025-01-21	0.960	0.980	0.950	0.975	0.975	133,400
2025-01-20	0.980	0.980	0.960	0.980	0.980	31,400
2025-01-17	0.970	0.980	0.960	0.970	0.970	73,800
2025-01-16	0.980	0.990	0.960	0.970	0.970	72,600
2025-01-15	0.980	1.030	0.960	0.980	0.980	41,700
2025-01-14	0.980	1.000	0.950	0.970	0.970	118,600
2025-01-13	1.000	1.000	0.960	0.970	0.970	89,500
2025-01-10	1.050	1.055	0.995	1.000	1.000	69,600
2025-01-09	1.000	1.055	0.990	1.040	1.040	96,900
2025-01-08	1.040	1.040	0.980	0.990	0.990	115,300
2025-01-07	1.080	1.080	1.000	1.050	1.050	111,700
2025-01-06	1.020	1.100	1.000	1.050	1.050	315,100
2025-01-03	1.000	1.000	0.975	0.990	0.990	43,000
2025-01-02	0.940	0.980	0.940	0.980	0.980	58,800
2024-12-31	0.890	0.930	0.880	0.930	0.930	113,400
2024-12-30	0.930	0.930	0.880	0.895	0.895	128,900
2024-12-27	0.930	0.940	0.910	0.920	0.920	100,300
2024-12-24	0.910	0.950	0.900	0.900	0.900	63,700
2024-12-23	0.910	0.980	0.900	0.930	0.930	201,100
2024-12-20	0.910	0.940	0.900	0.940	0.940	119,600
2024-12-19	0.980	0.980	0.910	0.925	0.925	83,400
2024-12-18	0.950	0.970	0.950	0.950	0.950	85,300
2024-12-17	0.970	0.980	0.940	0.960	0.960	191,400
2024-12-16	1.010	1.010	0.970	0.990	0.990	77,400
2024-12-13	0.990	1.020	0.990	1.010	1.010	103,600
2024-12-12	0.990	0.990	0.970	0.990	0.990	42,300
2024-12-11	1.000	1.000	0.980	0.990	0.990	79,100
2024-12-10	1.040	1.040	0.990	0.990	0.990	37,800
2024-12-09	1.000	1.050	0.990	1.020	1.020	92,400
2024-12-06	1.000	1.020	0.980	0.995	0.995	109,400
2024-12-05	1.050	1.050	1.010	1.010	1.010	57,100
2024-12-04	1.030	1.050	1.010	1.030	1.030	67,800
2024-12-03	1.070	1.070	1.040	1.040	1.040	47,600
2024-12-02	1.110	1.110	1.050	1.090	1.090	133,200
2024-11-29	1.100	1.130	1.090	1.120	1.120	81,400
2024-11-28	1.140	1.150	1.120	1.120	1.120	67,100
2024-11-27	1.180	1.180	1.110	1.110	1.110	114,900
2024-11-26	1.100	1.250	1.100	1.180	1.180	342,400
2024-11-25	1.050	1.100	1.010	1.100	1.100	98,500
2024-11-22	1.000	1.050	1.000	1.040	1.040	111,700
2024-11-21	0.940	1.020	0.940	0.980	0.980	196,700

← NewerPage 8 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.