E3 Lithium Limited (TSXV:ETL)
Canada flag Canada · Delayed Price · Currency is CAD
1.480
+0.020 (1.37%)
Sep 26, 2025, 3:59 PM EDT

E3 Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.471.601.461.481.481.37%288,711
Sep 25, 20251.471.481.361.461.46-0.68%191,023
Sep 24, 20251.371.501.371.471.477.30%234,523
Sep 23, 20251.451.491.351.371.37-4.20%77,431
Sep 22, 20251.451.501.371.431.439.16%262,117
Sep 19, 20251.331.331.251.311.310.77%52,300
Sep 18, 20251.311.311.281.301.300.78%27,620
Sep 17, 20251.271.321.271.291.29-0.77%55,532
Sep 16, 20251.331.331.301.301.30-2.26%64,300
Sep 15, 20251.321.361.261.331.331.53%74,403
Sep 12, 20251.341.341.271.311.31-1.50%63,548
Sep 11, 20251.321.471.301.331.333.91%194,236
Sep 10, 20251.291.311.271.281.28-67,320
Sep 9, 20251.271.321.271.281.28-1.54%72,300
Sep 8, 20251.321.331.281.301.300.78%35,102
Sep 5, 20251.251.311.231.291.292.38%43,100
Sep 4, 20251.341.341.181.261.26-7.35%197,900
Sep 3, 20251.381.381.341.361.36-2.16%133,900
Sep 2, 20251.481.481.381.391.39-6.71%173,111
Aug 29, 20251.481.501.461.491.492.05%22,319
Aug 28, 20251.511.531.451.461.46-4.58%77,347
Aug 27, 20251.471.551.451.531.534.08%147,100
Aug 26, 20251.461.481.451.471.470.68%29,225
Aug 25, 20251.521.521.461.461.46-3.31%65,700
Aug 22, 20251.481.521.481.511.510.67%87,800
Aug 21, 20251.491.521.481.501.501.35%46,442
Aug 20, 20251.511.511.461.481.48-1.33%40,600
Aug 19, 20251.521.531.481.501.500.67%41,607
Aug 18, 20251.471.521.471.491.490.68%39,842
Aug 15, 20251.471.501.401.481.48-0.67%105,600
Aug 14, 20251.551.571.451.491.49-3.25%91,300
Aug 13, 20251.521.601.491.541.543.36%205,600
Aug 12, 20251.431.651.431.491.495.67%256,800
Aug 11, 20251.401.481.381.411.411.44%157,300
Aug 8, 20251.411.421.381.391.39-0.71%40,126
Aug 7, 20251.371.451.331.401.400.72%84,100
Aug 6, 20251.371.411.371.391.39-0.71%47,418
Aug 5, 20251.441.441.371.401.401.45%56,800
Aug 1, 20251.411.411.371.381.38-2.82%72,200
Jul 31, 20251.421.471.401.421.42-2.74%69,604
Jul 30, 20251.411.531.391.461.464.29%207,100
Jul 29, 20251.391.441.371.401.40-0.71%78,600
Jul 28, 20251.421.441.401.411.41-1.40%75,915
Jul 25, 20251.471.471.401.431.43-1.38%38,122
Jul 24, 20251.351.461.351.451.458.21%172,743
Jul 23, 20251.481.491.301.341.34-8.22%175,100
Jul 22, 20251.461.521.451.461.46-0.68%63,227
Jul 21, 20251.431.571.411.471.472.80%104,200
Jul 18, 20251.371.481.251.431.430.70%320,800
Jul 17, 20251.601.831.281.421.42-8.39%1,021,219