E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 0.6300
+0.0500 (8.62%)
Oct 9, 2026, 3:59 PM EST
E3 Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 8.62% | 162,055 |
| Oct 8, 2026 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 387,989 |
| Oct 7, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 339,766 |
| Oct 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 171,923 |
| Oct 5, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 127,388 |
| Oct 2, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | 203,873 |
| Oct 1, 2026 | 0.74 | 0.74 | 0.65 | 0.67 | 0.67 | -5.00% | 639,895 |
| Sep 30, 2026 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -6.04% | 348,928 |
| Sep 29, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -1.97% | 390,085 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 214,607 |
| Sep 25, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | - | 146,245 |
| Sep 24, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 196,749 |
| Sep 23, 2026 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -5.95% | 256,461 |
| Sep 22, 2026 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | 9.09% | 708,926 |
| Sep 21, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | - | 301,360 |
| Sep 18, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 457,809 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.73 | 0.78 | 0.78 | -22.00% | 2,268,152 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 104,931 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 74,903 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | - | 203,185 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 59,324 |
| Sep 10, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 311,372 |
| Sep 9, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 57,174 |
| Sep 8, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 101,844 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 76,863 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 60,362 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 57,190 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 51,833 |
| Aug 31, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 202,617 |
| Aug 28, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 99,169 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 58,947 |
| Aug 26, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 19,278 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 31,278 |
| Aug 24, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | - | 217,417 |
| Aug 21, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 90,339 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 17,876 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 41,624 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 28,451 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 56,789 |
| Aug 14, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 109,735 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 52,759 |
| Aug 12, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.42% | 207,289 |
| Aug 11, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.48% | 21,764 |
| Aug 10, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 16,296 |
| Aug 7, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 85,804 |
| Aug 6, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 64,930 |
| Aug 5, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 80,531 |
| Aug 4, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 1.46% | 66,222 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.49% | 111,999 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 144,575 |