E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 0.8500
+0.0200 (2.41%)
At close: Dec 19, 2025
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 2.41% | 133,272 |
| Dec 18, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 133,271 |
| Dec 17, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 1.20% | 76,797 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -3.49% | 330,380 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.37% | 81,763 |
| Dec 12, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | - | 256,767 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 47,219 |
| Dec 10, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.70% | 122,816 |
| Dec 9, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -1.60% | 76,735 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 195,901 |
| Dec 5, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 29,343 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 57,479 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 65,374 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 53,150 |
| Dec 1, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | -1.05% | 318,214 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 30,400 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 109,910 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 162,251 |
| Nov 25, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 104,846 |
| Nov 24, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 75,437 |
| Nov 21, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 108,365 |
| Nov 20, 2025 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -2.13% | 232,553 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 207,731 |
| Nov 18, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 122,522 |
| Nov 17, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | - | 124,076 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 2.06% | 179,580 |
| Nov 13, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 172,200 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 67,709 |
| Nov 11, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 88,335 |
| Nov 10, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 59,076 |
| Nov 7, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 162,797 |
| Nov 6, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 161,647 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 190,802 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 44,834 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 110,782 |
| Oct 31, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 2.39% | 210,951 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 33,377 |
| Oct 29, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 91,897 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -11.40% | 330,618 |
| Oct 27, 2025 | 1.01 | 1.14 | 1.01 | 1.14 | 1.14 | 14.00% | 191,405 |
| Oct 24, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 0.50% | 479,270 |
| Oct 23, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 239,811 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 435,435 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | - | 214,103 |
| Oct 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 4.17% | 331,004 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.69% | 401,950 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 549,372 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 483,886 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 933,540 |
| Oct 10, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 458,283 |