E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.030
+0.030 (3.00%)
Oct 24, 2025, 1:53 PM EDT
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 239,411 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 435,435 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | - | 214,103 |
| Oct 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 4.17% | 331,004 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.69% | 402,000 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 549,400 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 483,900 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 933,540 |
| Oct 10, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 458,300 |
| Oct 9, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 659,219 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -19.15% | 1,327,318 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 104,900 |
| Oct 6, 2025 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 1.42% | 115,500 |
| Oct 3, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 65,900 |
| Oct 2, 2025 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -4.03% | 112,118 |
| Oct 1, 2025 | 1.52 | 1.53 | 1.43 | 1.49 | 1.49 | -0.67% | 114,800 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.46 | 1.50 | 1.50 | 0.67% | 90,919 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | 0.68% | 168,937 |
| Sep 26, 2025 | 1.47 | 1.60 | 1.46 | 1.48 | 1.48 | 1.37% | 288,711 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.36 | 1.46 | 1.46 | -0.68% | 191,023 |
| Sep 24, 2025 | 1.37 | 1.50 | 1.37 | 1.47 | 1.47 | 7.30% | 234,523 |
| Sep 23, 2025 | 1.45 | 1.49 | 1.35 | 1.37 | 1.37 | -4.20% | 77,431 |
| Sep 22, 2025 | 1.45 | 1.50 | 1.37 | 1.43 | 1.43 | 9.16% | 262,117 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 52,300 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 27,620 |
| Sep 17, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 55,532 |
| Sep 16, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 64,300 |
| Sep 15, 2025 | 1.32 | 1.36 | 1.26 | 1.33 | 1.33 | 1.53% | 74,403 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -1.50% | 63,548 |
| Sep 11, 2025 | 1.32 | 1.47 | 1.30 | 1.33 | 1.33 | 3.91% | 194,236 |
| Sep 10, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 67,320 |
| Sep 9, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 72,300 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 35,102 |
| Sep 5, 2025 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 43,100 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.18 | 1.26 | 1.26 | -7.35% | 197,900 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 133,900 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.71% | 173,111 |
| Aug 29, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 22,319 |
| Aug 28, 2025 | 1.51 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 77,347 |
| Aug 27, 2025 | 1.47 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 147,100 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 29,225 |
| Aug 25, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.31% | 65,700 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 87,800 |
| Aug 21, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 46,442 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 40,600 |
| Aug 19, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 41,607 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 39,842 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.40 | 1.48 | 1.48 | -0.67% | 105,600 |
| Aug 14, 2025 | 1.55 | 1.57 | 1.45 | 1.49 | 1.49 | -3.25% | 91,300 |
| Aug 13, 2025 | 1.52 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 205,600 |