E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.80	0.84	0.80	0.83	0.83	-1.24%	10,393
Mar 16, 2026	0.83	0.84	0.82	0.84	0.84	1.32%	11,250
Mar 13, 2026	0.81	0.82	0.80	0.82	0.82	1.79%	28,685
Mar 12, 2026	0.83	0.83	0.81	0.81	0.81	-4.71%	8,888
Mar 11, 2026	0.82	0.87	0.82	0.85	0.85	2.16%	72,518
Mar 10, 2026	0.84	0.84	0.83	0.83	0.83	-2.11%	657
Mar 9, 2026	0.82	0.88	0.82	0.85	0.85	-3.20%	42,541
Mar 6, 2026	0.86	0.89	0.86	0.88	0.88	-0.45%	33,296
Mar 5, 2026	0.93	0.93	0.88	0.88	0.88	-3.07%	55,089
Mar 4, 2026	0.94	0.94	0.89	0.91	0.91	-0.39%	27,452
Mar 3, 2026	0.99	0.99	0.89	0.91	0.91	-0.25%	35,268
Mar 2, 2026	0.84	0.94	0.84	0.92	0.92	11.26%	78,509
Feb 27, 2026	0.86	0.86	0.82	0.82	0.82	0.33%	14,636
Feb 26, 2026	0.84	0.85	0.82	0.82	0.82	-1.82%	28,872
Feb 25, 2026	0.80	0.84	0.78	0.84	0.84	5.83%	78,422
Feb 24, 2026	0.78	0.80	0.78	0.79	0.79	1.23%	11,403
Feb 23, 2026	0.78	0.80	0.78	0.78	0.78	-1.58%	36,955
Feb 20, 2026	0.76	0.79	0.76	0.79	0.79	2.63%	3,518
Feb 19, 2026	0.76	0.77	0.76	0.77	0.77	-0.68%	7,488
Feb 18, 2026	0.79	0.79	0.77	0.78	0.78	1.11%	1,810
Feb 17, 2026	0.78	0.78	0.77	0.77	0.77	-2.72%	5,972
Feb 13, 2026	0.80	0.80	0.77	0.79	0.79	-0.43%	1,669
Feb 12, 2026	0.81	0.81	0.79	0.79	0.79	-1.87%	9,375
Feb 11, 2026	0.78	0.81	0.77	0.81	0.81	5.11%	7,343
Feb 10, 2026	0.82	0.82	0.77	0.77	0.77	-6.16%	46,567
Feb 9, 2026	0.79	0.83	0.79	0.82	0.82	0.04%	10,975
Feb 6, 2026	0.78	0.83	0.78	0.82	0.82	5.12%	5,291
Feb 5, 2026	0.84	0.84	0.76	0.78	0.78	-2.99%	56,256
Feb 4, 2026	0.84	0.84	0.79	0.80	0.80	-5.67%	17,887
Feb 3, 2026	0.84	0.86	0.84	0.85	0.85	1.99%	18,926
Feb 2, 2026	0.88	0.88	0.81	0.84	0.84	-4.22%	4,068
Jan 30, 2026	0.88	0.88	0.85	0.87	0.87	-2.95%	16,279
Jan 29, 2026	0.94	0.94	0.87	0.90	0.90	-2.96%	60,360
Jan 28, 2026	0.95	0.95	0.93	0.93	0.93	-3.50%	16,238
Jan 27, 2026	0.98	0.98	0.93	0.96	0.96	-0.50%	7,498
Jan 26, 2026	0.90	0.97	0.90	0.96	0.96	3.61%	27,041
Jan 23, 2026	0.90	0.95	0.90	0.93	0.93	5.57%	48,923
Jan 22, 2026	0.89	0.90	0.87	0.88	0.88	-0.50%	10,107
Jan 21, 2026	0.86	0.89	0.86	0.89	0.89	2.40%	35,064
Jan 20, 2026	0.82	0.89	0.82	0.87	0.87	-1.36%	30,462
Jan 16, 2026	0.93	0.93	0.88	0.88	0.88	-1.50%	18,644
Jan 15, 2026	0.82	0.94	0.82	0.89	0.89	12.24%	70,642
Jan 14, 2026	0.82	0.82	0.79	0.79	0.79	0.52%	31,453
Jan 13, 2026	0.76	0.81	0.76	0.79	0.79	-1.74%	12,607
Jan 12, 2026	0.75	0.82	0.75	0.80	0.80	11.36%	36,105
Jan 9, 2026	0.69	0.73	0.69	0.72	0.72	0.49%	8,733
Jan 8, 2026	0.74	0.74	0.72	0.72	0.72	-1.60%	10,670
Jan 7, 2026	0.74	0.74	0.72	0.73	0.73	-0.01%	22,768
Jan 6, 2026	0.71	0.73	0.70	0.73	0.73	5.49%	49,096
Jan 5, 2026	0.66	0.72	0.66	0.69	0.69	2.91%	35,715