E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.270
+0.020 (1.60%)
Apr 30, 2026, 11:21 AM EST
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | - | -0.80% | 42,841 |
| Apr 29, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 67,495 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 169,833 |
| Apr 27, 2026 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 3.94% | 175,736 |
| Apr 24, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 156,535 |
| Apr 23, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 119,973 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 75,663 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 78,144 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 290,146 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 100,235 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 137,201 |
| Apr 15, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 97,351 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.02% | 193,932 |
| Apr 13, 2026 | 1.17 | 1.26 | 1.15 | 1.24 | 1.24 | 7.39% | 239,386 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 89,450 |
| 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 |