E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.78	0.78	0.76	0.76	0.76	1.33%	23,896
Mar 28, 2025	0.77	0.78	0.75	0.75	0.75	-3.85%	30,600
Mar 27, 2025	0.78	0.79	0.76	0.78	0.78	1.30%	50,300
Mar 26, 2025	0.77	0.80	0.77	0.77	0.77	-3.75%	121,533
Mar 25, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	30,300
Mar 24, 2025	0.81	0.83	0.81	0.81	0.81	-2.41%	111,610
Mar 21, 2025	0.85	0.85	0.82	0.83	0.83	1.22%	22,545
Mar 20, 2025	0.84	0.84	0.79	0.82	0.82	2.50%	38,334
Mar 19, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	31,100
Mar 18, 2025	0.77	0.83	0.77	0.81	0.81	5.19%	69,605
Mar 17, 2025	0.77	0.78	0.76	0.77	0.77	4.05%	27,100
Mar 14, 2025	0.71	0.74	0.71	0.74	0.74	1.37%	103,812
Mar 13, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	110,500
Mar 12, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	286,124
Mar 11, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	67,215
Mar 10, 2025	0.79	0.81	0.79	0.79	0.79	-2.47%	50,300
Mar 7, 2025	0.81	0.85	0.81	0.81	0.81	-	99,400
Mar 6, 2025	0.84	0.84	0.79	0.81	0.81	-2.41%	70,200
Mar 5, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	51,811
Mar 4, 2025	0.87	0.87	0.81	0.84	0.84	1.20%	95,500
Mar 3, 2025	0.75	0.90	0.75	0.83	0.83	9.21%	259,500
Feb 28, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	74,400
Feb 27, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	46,700
Feb 26, 2025	0.80	0.81	0.78	0.79	0.79	-2.47%	81,500
Feb 25, 2025	0.83	0.83	0.79	0.81	0.81	-1.22%	109,900
Feb 24, 2025	0.83	0.85	0.81	0.82	0.82	-2.38%	90,438
Feb 21, 2025	0.86	0.86	0.82	0.84	0.84	-2.33%	83,706
Feb 20, 2025	0.85	0.87	0.84	0.86	0.86	-1.15%	56,900
Feb 19, 2025	0.87	0.87	0.84	0.87	0.87	-	51,400
Feb 18, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	40,432
Feb 14, 2025	0.91	0.91	0.88	0.88	0.88	-1.12%	80,313
Feb 13, 2025	0.91	0.91	0.88	0.89	0.89	1.14%	35,301
Feb 12, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	30,520
Feb 11, 2025	0.86	0.89	0.86	0.89	0.89	-	48,317
Feb 10, 2025	0.90	0.91	0.88	0.89	0.89	1.14%	129,400
Feb 7, 2025	0.90	0.90	0.86	0.88	0.88	1.15%	67,418
Feb 6, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	25,842
Feb 5, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	31,709
Feb 4, 2025	0.84	0.93	0.84	0.89	0.89	9.88%	194,133
Feb 3, 2025	0.90	0.90	0.81	0.81	0.81	-8.99%	289,914
Jan 31, 2025	0.93	0.93	0.88	0.89	0.89	-2.20%	58,100
Jan 30, 2025	0.88	0.94	0.88	0.91	0.91	1.11%	149,300
Jan 29, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	71,138
Jan 28, 2025	0.93	0.94	0.91	0.93	0.93	-	90,429
Jan 27, 2025	0.94	0.94	0.91	0.93	0.93	-2.11%	124,149
Jan 24, 2025	0.96	0.97	0.94	0.95	0.95	-1.04%	86,222
Jan 23, 2025	0.96	0.97	0.95	0.96	0.96	-	19,640
Jan 22, 2025	0.97	0.98	0.96	0.96	0.96	-1.54%	34,900
Jan 21, 2025	0.96	0.98	0.95	0.98	0.98	-0.51%	133,400
Jan 20, 2025	0.98	0.98	0.96	0.98	0.98	1.03%	31,447