E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.120
0.00 (-0.89%)
Jul 22, 2026, 3:47 PM EST
E3 Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | - | -1.34% | 41,137 |
| Jul 21, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 27,780 |
| Jul 20, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | - | 50,579 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 113,565 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 134,818 |
| Jul 15, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 170,579 |
| Jul 14, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 226,836 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | 198,153 |
| Jul 10, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 101,535 |
| Jul 9, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 44,497 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 127,132 |
| Jul 7, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 5.22% | 332,765 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 97,254 |
| Jul 3, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 39,276 |
| Jul 2, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | - | 67,309 |
| Jun 30, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | 1.82% | 63,996 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | - | 178,664 |
| Jun 26, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 94,484 |
| Jun 25, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 122,218 |
| Jun 24, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 89,029 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 96,048 |
| Jun 22, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 80,493 |
| Jun 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 18,456 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 80,188 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 107,493 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | - | 44,758 |
| Jun 15, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 2.56% | 195,509 |
| Jun 12, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 20,989 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 34,472 |
| Jun 10, 2026 | 1.19 | 1.24 | 1.12 | 1.17 | 1.17 | 5.41% | 306,916 |
| Jun 9, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 186,281 |
| Jun 8, 2026 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 74,337 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -4.27% | 162,989 |
| Jun 4, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 115,431 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 46,198 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 64,505 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | - | 117,122 |
| May 29, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 58,008 |
| May 28, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 28,075 |
| May 27, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 36,557 |
| May 26, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 60,590 |
| May 25, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 3.33% | 65,862 |
| May 22, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | - | 62,027 |
| May 21, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 61,809 |
| May 20, 2026 | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | 0.85% | 188,797 |
| May 19, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 152,363 |
| May 15, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 331,910 |
| May 14, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 102,133 |
| May 13, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 29,337 |
| May 12, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 53,987 |