E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.120
-0.030 (-2.61%)
Feb 27, 2026, 3:59 PM EST
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | - | -2.61% | 39,335 |
| Feb 26, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 66,557 |
| Feb 25, 2026 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 5.56% | 185,940 |
| Feb 24, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 79,605 |
| Feb 23, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 77,338 |
| Feb 20, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 58,706 |
| Feb 19, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 37,437 |
| Feb 18, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 55,224 |
| Feb 17, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 116,905 |
| Feb 13, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 40,356 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 50,807 |
| Feb 11, 2026 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 5.66% | 158,421 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 173,753 |
| Feb 9, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 95,993 |
| Feb 6, 2026 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 48,101 |
| Feb 5, 2026 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -2.70% | 153,273 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.06 | 1.11 | 1.11 | -5.13% | 169,436 |
| Feb 3, 2026 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 241,198 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 177,368 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.16 | 1.21 | 1.21 | -6.20% | 223,029 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.17 | 1.29 | 1.29 | 2.38% | 296,339 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 109,691 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 141,302 |
| Jan 26, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 3.91% | 225,334 |
| Jan 23, 2026 | 1.24 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 191,844 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 31,838 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 99,557 |
| Jan 20, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 176,479 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 145,009 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -0.81% | 258,530 |
| Jan 15, 2026 | 1.16 | 1.31 | 1.14 | 1.23 | 1.23 | 8.85% | 459,935 |
| Jan 14, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 115,927 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 166,234 |
| Jan 12, 2026 | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | 10.89% | 567,325 |
| Jan 9, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 90,623 |
| Jan 8, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 161,939 |
| Jan 7, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 192,102 |
| Jan 6, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 3.03% | 190,704 |
| Jan 5, 2026 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 6.45% | 256,487 |
| Jan 2, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | - | 51,449 |
| Dec 31, 2025 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 4.49% | 204,498 |
| Dec 30, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 68,009 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.22% | 129,831 |
| Dec 24, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 4.65% | 128,310 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 114,656 |
| Dec 22, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 2.35% | 203,350 |
| 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 |