E3 Lithium Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 80,000 |
| 2024-11-19 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 90,600 |
| 2024-11-18 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 46,100 |
| 2024-11-15 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 56,400 |
| 2024-11-14 | 0.990 | 1.040 | 0.950 | 1.030 | 1.030 | 246,100 |
| 2024-11-13 | 0.990 | 1.010 | 0.960 | 1.000 | 1.000 | 143,300 |
| 2024-11-12 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 124,500 |
| 2024-11-11 | 1.040 | 1.070 | 1.000 | 1.010 | 1.010 | 140,000 |
| 2024-11-08 | 1.080 | 1.090 | 1.010 | 1.040 | 1.040 | 126,100 |
| 2024-11-07 | 1.030 | 1.100 | 1.030 | 1.080 | 1.080 | 139,700 |
| 2024-11-06 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 130,200 |
| 2024-11-05 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 59,500 |
| 2024-11-04 | 1.130 | 1.140 | 1.090 | 1.130 | 1.130 | 63,400 |
| 2024-11-01 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 58,700 |
| 2024-10-31 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 169,900 |
| 2024-10-30 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 78,700 |
| 2024-10-29 | 1.190 | 1.220 | 1.160 | 1.210 | 1.210 | 186,100 |
| 2024-10-28 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 73,700 |
| 2024-10-25 | 1.190 | 1.230 | 1.150 | 1.190 | 1.190 | 258,700 |
| 2024-10-24 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 35,400 |
| 2024-10-23 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 169,000 |
| 2024-10-22 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 183,200 |
| 2024-10-21 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 63,000 |
| 2024-10-18 | 1.220 | 1.250 | 1.200 | 1.220 | 1.220 | 77,700 |
| 2024-10-17 | 1.200 | 1.250 | 1.190 | 1.230 | 1.230 | 101,800 |
| 2024-10-16 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 34,700 |
| 2024-10-15 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 84,100 |
| 2024-10-11 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 48,800 |
| 2024-10-10 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 39,200 |
| 2024-10-09 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 91,000 |
| 2024-10-08 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 102,600 |
| 2024-10-07 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 92,500 |
| 2024-10-04 | 1.220 | 1.270 | 1.210 | 1.240 | 1.240 | 68,200 |
| 2024-10-03 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 87,700 |
| 2024-10-02 | 1.200 | 1.280 | 1.190 | 1.210 | 1.210 | 218,800 |
| 2024-10-01 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 116,100 |
| 2024-09-30 | 1.200 | 1.210 | 1.130 | 1.130 | 1.130 | 103,700 |
| 2024-09-27 | 1.170 | 1.240 | 1.170 | 1.190 | 1.190 | 131,900 |
| 2024-09-26 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 88,800 |
| 2024-09-25 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 65,700 |
| 2024-09-24 | 1.260 | 1.270 | 1.190 | 1.190 | 1.190 | 78,100 |
| 2024-09-23 | 1.200 | 1.240 | 1.180 | 1.240 | 1.240 | 41,800 |
| 2024-09-20 | 1.240 | 1.240 | 1.170 | 1.190 | 1.190 | 79,500 |
| 2024-09-19 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 64,700 |
| 2024-09-18 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 39,300 |
| 2024-09-17 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 112,900 |
| 2024-09-16 | 1.230 | 1.250 | 1.170 | 1.190 | 1.190 | 82,700 |
| 2024-09-13 | 1.280 | 1.290 | 1.210 | 1.230 | 1.230 | 38,500 |
| 2024-09-12 | 1.250 | 1.340 | 1.240 | 1.270 | 1.270 | 59,000 |
| 2024-09-11 | 1.140 | 1.300 | 1.100 | 1.230 | 1.230 | 128,800 |
| 2024-09-10 | 1.130 | 1.140 | 1.080 | 1.130 | 1.130 | 86,400 |
| 2024-09-09 | 1.230 | 1.250 | 1.130 | 1.140 | 1.140 | 140,600 |
| 2024-09-06 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 98,700 |
| 2024-09-05 | 1.350 | 1.350 | 1.270 | 1.280 | 1.280 | 30,400 |
| 2024-09-04 | 1.300 | 1.360 | 1.270 | 1.330 | 1.330 | 79,300 |
| 2024-09-03 | 1.380 | 1.410 | 1.290 | 1.290 | 1.290 | 135,000 |
| 2024-08-30 | 1.380 | 1.450 | 1.370 | 1.400 | 1.400 | 105,600 |
| 2024-08-29 | 1.330 | 1.450 | 1.330 | 1.390 | 1.390 | 104,100 |
| 2024-08-28 | 1.360 | 1.385 | 1.320 | 1.380 | 1.380 | 100,300 |
| 2024-08-27 | 1.370 | 1.420 | 1.350 | 1.370 | 1.370 | 137,300 |
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.