Skip to main content
E3 Lithium Limited (TSXV:ETL)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
-0.020 (-2.33%)
Feb 21, 2025, 3:59 PM EST

E3 Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.860.860.820.840.84-2.33%83,706
Feb 20, 20250.850.870.840.860.86-1.15%56,900
Feb 19, 20250.870.870.840.870.87-51,400
Feb 18, 20250.870.880.860.870.87-1.14%40,432
Feb 14, 20250.910.910.880.880.88-1.12%80,313
Feb 13, 20250.910.910.880.890.891.14%35,301
Feb 12, 20250.880.890.870.880.88-1.12%30,520
Feb 11, 20250.860.890.860.890.89-48,317
Feb 10, 20250.900.910.880.890.891.14%129,400
Feb 7, 20250.900.900.860.880.881.15%67,418
Feb 6, 20250.850.870.850.870.871.16%25,842
Feb 5, 20250.890.890.860.860.86-3.37%31,709
Feb 4, 20250.840.930.840.890.899.88%194,133
Feb 3, 20250.900.900.810.810.81-8.99%289,914
Jan 31, 20250.930.930.880.890.89-2.20%58,100
Jan 30, 20250.880.940.880.910.911.11%149,300
Jan 29, 20250.930.930.890.900.90-3.23%71,138
Jan 28, 20250.930.940.910.930.93-90,429
Jan 27, 20250.940.940.910.930.93-2.11%124,149
Jan 24, 20250.960.970.940.950.95-1.04%86,222
Jan 23, 20250.960.970.950.960.96-19,640
Jan 22, 20250.970.980.960.960.96-1.54%34,900
Jan 21, 20250.960.980.950.980.98-0.51%133,400
Jan 20, 20250.980.980.960.980.981.03%31,447
Jan 17, 20250.970.980.960.970.97-73,800
Jan 16, 20250.980.990.960.970.97-1.02%72,600
Jan 15, 20250.981.030.960.980.981.03%41,700
Jan 14, 20250.981.000.950.970.97-118,600
Jan 13, 20251.001.000.960.970.97-3.00%89,536
Jan 10, 20251.051.061.001.001.00-3.85%69,600
Jan 9, 20251.001.060.991.041.045.05%96,921
Jan 8, 20251.041.040.980.990.99-5.71%115,300
Jan 7, 20251.081.081.001.051.05-111,701
Jan 6, 20251.021.101.001.051.056.06%315,100
Jan 3, 20251.001.000.980.990.991.02%43,046
Jan 2, 20250.940.980.940.980.985.38%58,809
Dec 31, 20240.890.930.880.930.933.91%113,400
Dec 30, 20240.930.930.880.900.90-2.72%128,900
Dec 27, 20240.930.940.910.920.922.22%100,300
Dec 24, 20240.910.950.900.900.90-3.23%63,700
Dec 23, 20240.910.980.900.930.93-1.06%201,100
Dec 20, 20240.910.940.900.940.941.62%119,633
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