E3 Lithium Limited (TSXV:ETL)
Canada · Delayed Price · Currency is CAD 1.055
+0.005 (0.48%)
Aug 11, 2026, 3:59 PM EST
E3 Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 151,506 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 113,310 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -3.20% | 75,193 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.35% | 33,970 |
| Jul 23, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 37,080 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 43,337 |
| 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 |