E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.64	0.64	0.62	0.62	0.62	-1.90%	79,010
Jan 28, 2025	0.64	0.65	0.63	0.63	0.63	-2.77%	64,488
Jan 27, 2025	0.66	0.66	0.63	0.65	0.65	-2.16%	12,681
Jan 24, 2025	0.67	0.67	0.66	0.66	0.66	-1.03%	10,098
Jan 23, 2025	0.66	0.67	0.66	0.67	0.67	0.61%	7,901
Jan 22, 2025	0.68	0.68	0.67	0.67	0.67	-0.80%	32,553
Jan 21, 2025	0.80	0.80	0.66	0.67	0.67	-0.61%	14,811
Jan 17, 2025	0.67	0.68	0.67	0.68	0.68	-0.94%	1,510
Jan 16, 2025	0.72	0.74	0.68	0.68	0.68	-0.71%	2,122
Jan 15, 2025	0.68	0.69	0.67	0.69	0.69	2.59%	9,422
Jan 14, 2025	0.69	0.69	0.67	0.67	0.67	-1.25%	7,692
Jan 13, 2025	0.73	0.73	0.68	0.68	0.68	-2.85%	24,538
Jan 10, 2025	0.69	0.73	0.69	0.70	0.70	1.60%	6,145
Jan 8, 2025	0.71	0.71	0.69	0.69	0.69	-1.78%	10,696
Jan 7, 2025	0.73	0.74	0.70	0.70	0.70	-4.04%	9,660
Jan 6, 2025	0.75	0.75	0.70	0.73	0.73	6.06%	22,000
Jan 3, 2025	0.68	0.69	0.67	0.69	0.69	4.07%	7,703
Jan 2, 2025	0.69	0.69	0.64	0.66	0.66	2.65%	16,616
Dec 31, 2024	0.61	0.64	0.61	0.64	0.64	3.92%	67,427
Dec 30, 2024	0.65	0.65	0.61	0.62	0.62	-3.49%	91,774
Dec 27, 2024	0.64	0.64	0.63	0.64	0.64	5.32%	16,169
Dec 26, 2024	0.56	0.62	0.56	0.61	0.61	-4.28%	25,885
Dec 24, 2024	0.61	0.65	0.61	0.64	0.64	-2.04%	31,773
Dec 23, 2024	0.67	0.67	0.64	0.65	0.65	-0.73%	28,624
Dec 20, 2024	0.64	0.66	0.63	0.66	0.66	2.41%	56,183
Dec 19, 2024	0.70	0.70	0.64	0.64	0.64	-3.53%	23,696
Dec 18, 2024	0.65	0.68	0.65	0.66	0.66	-3.15%	35,876
Dec 17, 2024	0.67	0.70	0.66	0.69	0.69	-0.97%	40,638
Dec 16, 2024	0.70	0.71	0.69	0.69	0.69	-1.20%	24,738
Dec 13, 2024	0.70	0.70	0.69	0.70	0.70	0.93%	21,841
Dec 12, 2024	0.69	0.70	0.69	0.69	0.69	-0.90%	35,299
Dec 11, 2024	0.70	0.71	0.70	0.70	0.70	-1.33%	43,796
Dec 10, 2024	0.78	0.78	0.69	0.71	0.71	-2.06%	21,728
Dec 9, 2024	0.71	0.73	0.71	0.72	0.72	3.48%	14,401
Dec 6, 2024	0.68	0.73	0.68	0.70	0.70	-3.51%	34,086
Dec 5, 2024	0.71	0.75	0.71	0.73	0.73	-0.45%	15,859
Dec 4, 2024	0.70	0.74	0.70	0.73	0.73	-1.78%	63,131
Dec 3, 2024	0.75	0.76	0.74	0.74	0.74	-0.39%	15,640
Dec 2, 2024	0.79	0.80	0.74	0.74	0.74	-5.71%	27,658
Nov 29, 2024	0.82	0.82	0.79	0.79	0.79	-4.13%	7,641
Nov 27, 2024	0.85	0.85	0.82	0.82	0.82	0.49%	9,496
Nov 26, 2024	0.77	0.87	0.77	0.82	0.82	4.83%	46,052
Nov 25, 2024	0.74	0.78	0.73	0.78	0.78	6.03%	21,225
Nov 22, 2024	0.70	0.74	0.70	0.74	0.74	4.68%	24,436
Nov 21, 2024	0.63	0.74	0.63	0.70	0.70	5.61%	33,883
Nov 20, 2024	0.69	0.69	0.67	0.67	0.67	-2.41%	25,315
Nov 19, 2024	0.70	0.70	0.68	0.68	0.68	-1.26%	24,892
Nov 18, 2024	0.69	0.69	0.68	0.69	0.69	-0.11%	17,939
Nov 15, 2024	0.73	0.73	0.69	0.69	0.69	-5.09%	11,851
Nov 14, 2024	0.70	0.73	0.69	0.73	0.73	2.92%	102,982
Nov 13, 2024	0.71	0.72	0.70	0.71	0.71	-1.08%	50,091
Nov 12, 2024	0.73	0.73	0.71	0.72	0.72	-2.63%	14,153
Nov 11, 2024	0.74	0.77	0.72	0.74	0.74	-0.77%	58,424
Nov 8, 2024	0.79	0.79	0.74	0.74	0.74	-4.11%	61,229
Nov 7, 2024	0.77	0.79	0.76	0.77	0.77	-1.68%	21,506
Nov 6, 2024	0.92	0.92	0.79	0.79	0.79	-3.16%	18,219
Nov 5, 2024	0.81	0.82	0.81	0.81	0.81	2.94%	5,341
Nov 4, 2024	0.82	0.82	0.79	0.79	0.79	-2.47%	7,827
Nov 1, 2024	0.80	0.91	0.80	0.81	0.81	-1.82%	15,353
Oct 31, 2024	0.83	0.84	0.83	0.83	0.83	-3.33%	23,124
Oct 30, 2024	0.86	0.86	0.85	0.85	0.85	0.42%	7,708
Oct 29, 2024	0.86	0.87	0.84	0.85	0.85	-0.20%	12,573
Oct 28, 2024	0.86	0.87	0.85	0.85	0.85	0.26%	8,526
Oct 25, 2024	0.87	0.87	0.85	0.85	0.85	1.16%	5,879
Oct 24, 2024	0.72	0.84	0.72	0.84	0.84	0.36%	3,855
Oct 23, 2024	0.85	0.85	0.84	0.84	0.84	-2.59%	12,251
Oct 22, 2024	0.84	0.88	0.84	0.86	0.86	1.27%	12,881
Oct 21, 2024	0.91	0.91	0.85	0.85	0.85	-5.78%	9,588
Oct 18, 2024	0.88	0.90	0.87	0.90	0.90	3.45%	5,335
Oct 17, 2024	0.83	0.89	0.83	0.87	0.87	1.96%	22,846
Oct 16, 2024	0.86	0.86	0.85	0.85	0.85	0.40%	4,125
Oct 15, 2024	0.86	0.86	0.85	0.85	0.85	-3.38%	6,786
Oct 14, 2024	0.84	0.88	0.83	0.88	0.88	3.36%	3,565
Oct 11, 2024	0.85	0.86	0.85	0.85	0.85	-1.10%	10,862
Oct 10, 2024	0.86	0.86	0.86	0.86	0.86	1.15%	18,787
Oct 9, 2024	0.87	0.87	0.84	0.85	0.85	-3.33%	11,886
Oct 8, 2024	0.87	0.88	0.87	0.88	0.88	1.50%	10,795
Oct 7, 2024	0.88	0.90	0.87	0.87	0.87	-4.85%	3,956
Oct 4, 2024	0.90	0.91	0.90	0.91	0.91	2.31%	4,108
Oct 3, 2024	0.89	0.90	0.89	0.89	0.89	-0.20%	12,309
Oct 2, 2024	0.92	0.92	0.89	0.89	0.89	3.17%	1,138
Oct 1, 2024	0.83	0.87	0.83	0.86	0.86	1.93%	4,697
Sep 30, 2024	0.95	0.95	0.85	0.85	0.85	-3.04%	9,732
Sep 27, 2024	0.89	0.91	0.87	0.88	0.88	1.27%	21,977
Sep 26, 2024	0.84	0.90	0.84	0.86	0.86	-1.61%	18,191
Sep 25, 2024	0.90	0.90	0.86	0.88	0.88	-1.33%	3,430
Sep 24, 2024	0.92	0.93	0.89	0.89	0.89	1.14%	8,470
Sep 23, 2024	0.84	0.88	0.82	0.88	0.88	1.50%	5,293
Sep 20, 2024	0.87	0.87	0.87	0.87	0.87	-3.05%	4,418
Sep 19, 2024	0.82	0.91	0.82	0.89	0.89	1.92%	23,691
Sep 18, 2024	0.86	0.88	0.86	0.88	0.88	2.56%	12,430
Sep 17, 2024	0.85	0.86	0.85	0.86	0.86	-0.96%	16,137
Sep 16, 2024	0.82	0.93	0.82	0.86	0.86	-5.08%	5,432
Sep 13, 2024	0.91	0.91	0.89	0.91	0.91	-5.12%	2,516
Sep 12, 2024	0.89	0.97	0.89	0.96	0.96	13.50%	10,779
Sep 11, 2024	0.85	0.85	0.85	0.85	0.85	1.98%	6,701
Sep 10, 2024	0.80	0.83	0.80	0.83	0.83	-7.53%	13,821
Sep 9, 2024	0.89	0.90	0.89	0.90	0.90	-2.67%	4,122
Sep 6, 2024	0.92	0.92	0.92	0.92	0.92	-5.91%	3,525
Sep 5, 2024	0.98	0.98	0.98	0.98	0.98	0.26%	185