Skip to main content
E3 Lithium Limited (TSXV: ETL)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
+0.010 (1.08%)
Dec 20, 2024, 3:59 PM EST

E3 Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.910.940.900.940.941.62%119,133
Dec 19, 20240.980.980.910.930.93-2.63%83,439
Dec 18, 20240.950.970.950.950.95-1.04%85,313
Dec 17, 20240.970.980.940.960.96-3.03%191,400
Dec 16, 20241.011.010.970.990.99-1.98%77,436
Dec 13, 20240.991.020.991.011.012.02%103,600
Dec 12, 20240.990.990.970.990.99-42,300
Dec 11, 20241.001.000.980.990.99-79,148
Dec 10, 20241.041.040.990.990.99-2.94%37,800
Dec 9, 20241.001.050.991.021.022.51%92,400
Dec 6, 20241.001.020.981.001.00-1.49%109,400
Dec 5, 20241.051.051.011.011.01-1.94%57,100
Dec 4, 20241.031.051.011.031.03-0.96%67,809
Dec 3, 20241.071.071.041.041.04-4.59%47,616
Dec 2, 20241.111.111.051.091.09-2.68%133,226
Nov 29, 20241.101.131.091.121.12-81,400
Nov 28, 20241.141.151.121.121.120.90%67,112
Nov 27, 20241.181.181.111.111.11-5.93%114,900
Nov 26, 20241.101.251.101.181.187.27%342,400
Nov 25, 20241.051.101.011.101.105.77%98,500
Nov 22, 20241.001.051.001.041.046.12%111,700
Nov 21, 20240.941.020.940.980.983.16%196,700
Nov 20, 20240.970.970.940.950.95-1.04%80,047
Nov 19, 20240.970.970.930.960.96-90,600
Nov 18, 20240.960.970.950.960.96-46,100
Nov 15, 20241.001.000.960.960.96-6.80%56,400
Nov 14, 20240.991.040.951.031.033.00%246,100
Nov 13, 20240.991.010.961.001.001.01%143,300
Nov 12, 20241.001.010.980.990.99-1.98%124,500
Nov 11, 20241.041.071.001.011.01-2.88%140,042
Nov 8, 20241.081.091.011.041.04-3.70%126,126
Nov 7, 20241.031.101.031.081.08-1.82%139,740
Nov 6, 20241.131.131.091.101.10-1.79%130,231
Nov 5, 20241.141.141.111.121.12-0.88%59,528
Nov 4, 20241.131.141.091.131.13-0.88%63,432
Nov 1, 20241.161.171.131.141.14-0.87%58,700
Oct 31, 20241.191.191.141.151.15-2.54%169,930
Oct 30, 20241.211.211.151.181.18-2.48%78,741
Oct 29, 20241.191.221.161.211.211.68%186,100
Oct 28, 20241.221.221.181.191.19-73,742
Oct 25, 20241.191.231.151.191.192.59%258,744
Oct 24, 20241.171.181.161.161.16-0.85%35,410
Oct 23, 20241.181.181.151.171.17-169,047
Oct 22, 20241.191.201.171.171.17-2.50%183,213
Oct 21, 20241.231.231.181.201.20-1.64%63,000
Oct 18, 20241.221.251.201.221.22-0.81%77,700
Oct 17, 20241.201.251.191.231.235.13%101,801
Oct 16, 20241.171.191.171.171.17-0.85%34,700
Oct 15, 20241.191.191.151.181.18-84,100
Oct 11, 20241.191.191.171.181.18-0.84%48,820
Oct 10, 20241.181.191.171.191.191.71%39,225
Oct 9, 20241.191.201.151.171.17-1.68%91,000
Oct 8, 20241.181.231.171.191.19-0.83%102,600
Oct 7, 20241.231.231.171.201.20-3.23%92,526
Oct 4, 20241.221.271.211.241.244.20%68,240
Oct 3, 20241.201.221.191.191.19-1.65%87,700
Oct 2, 20241.201.281.191.211.213.42%218,826
Oct 1, 20241.141.191.141.171.173.54%116,138
Sep 30, 20241.201.211.131.131.13-5.04%103,700
Sep 27, 20241.171.241.171.191.190.85%131,938
Sep 26, 20241.211.211.171.181.180.85%88,811
Sep 25, 20241.201.201.161.171.17-1.68%65,702
Sep 24, 20241.261.271.191.191.19-4.03%78,148
Sep 23, 20241.201.241.181.241.244.20%41,849
Sep 20, 20241.241.241.171.191.19-1.65%79,505
Sep 19, 20241.231.231.181.211.210.83%64,700
Sep 18, 20241.151.211.151.201.204.35%39,300
Sep 17, 20241.191.191.121.151.15-3.36%112,901
Sep 16, 20241.231.251.171.191.19-3.25%82,707
Sep 13, 20241.281.291.211.231.23-3.15%38,507
Sep 12, 20241.251.341.241.271.273.25%59,008
Sep 11, 20241.141.301.101.231.238.85%128,800
Sep 10, 20241.131.141.081.131.13-0.88%86,400
Sep 9, 20241.231.251.131.141.14-8.80%140,600
Sep 6, 20241.271.271.221.251.25-2.34%98,720
Sep 5, 20241.351.351.271.281.28-3.76%30,400
Sep 4, 20241.301.361.271.331.333.10%79,300
Sep 3, 20241.381.411.291.291.29-7.86%135,006
Aug 30, 20241.381.451.371.401.400.72%105,645
Aug 29, 20241.331.451.331.391.390.72%104,100
Aug 28, 20241.361.391.321.381.380.73%100,309
Aug 27, 20241.371.421.351.371.37-1.44%137,344
Aug 26, 20241.431.431.361.391.39-1.42%87,100
Aug 23, 20241.401.501.341.411.412.92%175,200
Aug 22, 20241.461.461.351.371.37-4.20%147,228
Aug 21, 20241.551.681.351.431.43-7.74%725,619
Aug 20, 20241.341.731.341.551.5521.09%919,000
Aug 19, 20241.301.331.251.281.280.79%102,712
Aug 16, 20241.221.341.141.271.2710.43%295,900
Aug 15, 20241.021.271.011.151.1511.65%201,200
Aug 14, 20241.021.051.021.031.03-0.96%34,200
Aug 13, 20241.051.061.001.041.04-1.89%96,800
Aug 12, 20241.041.071.021.061.060.95%47,000
Aug 9, 20241.051.081.041.051.051.94%31,700
Aug 8, 20240.981.050.951.031.034.04%81,719
Aug 7, 20241.041.050.960.990.99-3.88%167,944
Aug 6, 20241.011.071.001.031.03-3.74%82,400
Aug 2, 20241.041.091.021.071.070.94%115,700
Aug 1, 20241.141.151.061.061.06-5.36%63,726
Jul 31, 20241.181.251.121.121.12-2.61%33,309