E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.170
+0.030 (2.63%)
Apr 9, 2026, 3:56 PM EST
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 143,281 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 320,338 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 181,549 |
| Apr 6, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 181,963 |
| Apr 2, 2026 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 9.52% | 312,202 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 104,913 |
| Mar 31, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 4.00% | 54,945 |
| Mar 30, 2026 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 100,585 |
| Mar 27, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 131,322 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 25,080 |
| Mar 25, 2026 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 3.85% | 210,151 |
| Mar 24, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 46,063 |
| Mar 23, 2026 | 0.98 | 1.05 | 0.95 | 1.04 | 1.04 | 1.96% | 53,702 |
| Mar 20, 2026 | 1.04 | 1.06 | 0.97 | 1.02 | 1.02 | -2.86% | 334,106 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -5.41% | 311,541 |
| Mar 18, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 69,945 |
| Mar 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 25,691 |
| Mar 16, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 27,507 |
| Mar 13, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 88,129 |
| Mar 12, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 94,914 |
| Mar 11, 2026 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 90,425 |
| Mar 10, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 268,243 |
| Mar 9, 2026 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 317,314 |
| Mar 6, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -3.28% | 181,389 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 139,494 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 164,346 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | - | 256,754 |
| Mar 2, 2026 | 1.16 | 1.29 | 1.15 | 1.27 | 1.27 | 13.39% | 584,533 |
| Feb 27, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 54,485 |
| 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 |