E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.91	0.91	0.86	0.86	0.86	-3.37%	81,763
Dec 12, 2025	0.89	0.92	0.89	0.89	0.89	-	256,767
Dec 11, 2025	0.92	0.92	0.89	0.89	0.89	-1.11%	47,219
Dec 10, 2025	0.93	0.93	0.90	0.90	0.90	-2.70%	122,816
Dec 9, 2025	0.95	0.97	0.93	0.93	0.93	-1.60%	76,735
Dec 8, 2025	0.94	0.95	0.93	0.94	0.94	2.17%	195,901
Dec 5, 2025	0.92	0.94	0.91	0.92	0.92	-1.08%	29,343
Dec 4, 2025	0.93	0.94	0.93	0.93	0.93	-1.06%	57,479
Dec 3, 2025	0.95	0.95	0.92	0.94	0.94	1.08%	65,374
Dec 2, 2025	0.95	0.95	0.90	0.93	0.93	-1.06%	53,150
Dec 1, 2025	0.92	0.96	0.88	0.94	0.94	-1.05%	318,214
Nov 28, 2025	0.94	0.95	0.93	0.95	0.95	1.06%	30,400
Nov 27, 2025	0.98	0.98	0.93	0.94	0.94	-4.08%	109,910
Nov 26, 2025	0.99	1.00	0.96	0.98	0.98	-1.01%	162,251
Nov 25, 2025	0.98	1.00	0.97	0.99	0.99	3.13%	104,846
Nov 24, 2025	0.97	0.99	0.96	0.96	0.96	-1.03%	75,437
Nov 21, 2025	0.96	0.97	0.92	0.97	0.97	5.43%	108,365
Nov 20, 2025	0.98	1.00	0.92	0.92	0.92	-2.13%	232,553
Nov 19, 2025	0.98	0.99	0.94	0.94	0.94	-2.08%	207,731