E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.68	0.68	0.67	0.67	0.67	-1.12%	21,359
Dec 31, 2025	0.66	0.69	0.66	0.68	0.68	5.46%	64,038
Dec 30, 2025	0.65	0.65	0.64	0.64	0.64	-0.49%	10,441
Dec 29, 2025	0.64	0.66	0.64	0.65	0.65	1.25%	32,535
Dec 26, 2025	0.66	0.69	0.60	0.64	0.64	-3.03%	39,158
Dec 24, 2025	0.64	0.66	0.63	0.66	0.66	3.27%	19,232
Dec 23, 2025	0.60	0.64	0.60	0.64	0.64	0.17%	28,413
Dec 22, 2025	0.63	0.65	0.62	0.64	0.64	2.90%	53,442
Dec 19, 2025	0.63	0.63	0.62	0.62	0.62	3.77%	15,696
Dec 18, 2025	0.61	0.62	0.60	0.60	0.60	-2.24%	14,888
Dec 17, 2025	0.57	0.62	0.57	0.61	0.61	2.45%	2,850
Dec 16, 2025	0.64	0.64	0.60	0.60	0.60	-5.53%	26,327
Dec 15, 2025	0.64	0.65	0.63	0.63	0.63	-4.06%	6,715
Dec 12, 2025	0.61	0.66	0.61	0.66	0.66	2.19%	28,921
Dec 11, 2025	0.66	0.67	0.64	0.64	0.64	-2.79%	9,419
Dec 10, 2025	0.63	0.68	0.63	0.66	0.66	-0.32%	38,211
Dec 9, 2025	0.67	0.70	0.66	0.66	0.66	-2.25%	33,271
Dec 8, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	4,730
Dec 5, 2025	0.67	0.67	0.65	0.67	0.67	-	6,222
Dec 4, 2025	0.67	0.68	0.67	0.67	0.67	-1.47%	6,025
Dec 3, 2025	0.67	0.68	0.66	0.68	0.68	3.53%	36,928
Dec 2, 2025	0.66	0.68	0.66	0.66	0.66	-3.41%	20,862
Dec 1, 2025	0.66	0.68	0.65	0.68	0.68	1.10%	356,893