E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.61	0.61	0.56	0.58	0.58	-3.33%	203,448
Oct 29, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	61,807
Oct 28, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	178,481
Oct 27, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	79,477
Oct 26, 2026	0.62	0.62	0.59	0.59	0.59	-2.48%	29,035
Oct 23, 2026	0.57	0.61	0.57	0.61	0.61	4.31%	66,226
Oct 22, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	157,265
Oct 21, 2026	0.60	0.63	0.59	0.63	0.63	5.88%	89,055
Oct 20, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	48,076
Oct 19, 2026	0.62	0.62	0.58	0.59	0.59	-3.28%	92,191
Oct 16, 2026	0.65	0.65	0.61	0.61	0.61	-0.81%	105,592
Oct 15, 2026	0.63	0.63	0.60	0.62	0.62	-2.38%	252,326
Oct 14, 2026	0.61	0.64	0.59	0.63	0.63	3.28%	88,387
Oct 13, 2026	0.68	0.68	0.61	0.61	0.61	-3.17%	197,852
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