E3 Lithium Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.400	2.400	2.270	2.340	2.340	123,100
2023-03-21	2.350	2.440	2.320	2.380	2.380	211,800
2023-03-20	2.290	2.300	2.230	2.300	2.300	79,300
2023-03-17	2.280	2.320	2.210	2.270	2.270	63,900
2023-03-16	2.280	2.320	2.250	2.280	2.280	79,200
2023-03-15	2.350	2.350	2.210	2.310	2.310	162,400
2023-03-14	2.360	2.360	2.300	2.360	2.360	45,400
2023-03-13	2.350	2.350	2.290	2.340	2.340	133,000
2023-03-10	2.400	2.400	2.330	2.330	2.330	58,000
2023-03-09	2.370	2.470	2.370	2.390	2.390	100,900
2023-03-08	2.390	2.410	2.270	2.390	2.390	394,500
2023-03-07	2.370	2.450	2.330	2.370	2.370	358,600
2023-03-06	2.420	2.430	2.350	2.380	2.380	84,000
2023-03-03	2.290	2.400	2.290	2.390	2.390	137,500
2023-03-02	2.320	2.350	2.260	2.260	2.260	109,800
2023-03-01	2.180	2.330	2.180	2.290	2.290	145,100
2023-02-28	2.160	2.200	2.150	2.170	2.170	28,000
2023-02-27	2.180	2.190	2.140	2.160	2.160	78,700
2023-02-24	2.200	2.200	2.120	2.150	2.150	72,800
2023-02-23	2.270	2.270	2.150	2.190	2.190	88,100
2023-02-22	2.260	2.260	2.200	2.240	2.240	47,000
2023-02-21	2.350	2.350	2.230	2.230	2.230	51,100
2023-02-17	2.300	2.360	2.250	2.330	2.330	204,400
2023-02-16	2.270	2.300	2.260	2.270	2.270	48,300
2023-02-15	2.310	2.310	2.240	2.270	2.270	44,800
2023-02-14	2.270	2.310	2.180	2.270	2.270	110,000
2023-02-13	2.230	2.250	2.160	2.190	2.190	57,100
2023-02-10	2.250	2.270	2.190	2.210	2.210	173,100
2023-02-09	2.320	2.340	2.240	2.250	2.250	85,700
2023-02-08	2.380	2.380	2.280	2.280	2.280	101,400
2023-02-07	2.260	2.430	2.240	2.390	2.390	101,700
2023-02-06	2.350	2.350	2.210	2.250	2.250	92,500
2023-02-03	2.420	2.450	2.300	2.300	2.300	112,300
2023-02-02	2.350	2.450	2.310	2.400	2.400	181,700
2023-02-01	2.300	2.310	2.250	2.270	2.270	90,000
2023-01-31	2.290	2.350	2.260	2.300	2.300	153,900
2023-01-30	2.350	2.440	2.270	2.320	2.320	112,000
2023-01-27	2.150	2.340	2.150	2.340	2.340	290,300
2023-01-26	2.090	2.180	2.090	2.140	2.140	113,300
2023-01-25	2.070	2.080	2.040	2.080	2.080	20,100
2023-01-24	2.070	2.100	2.020	2.070	2.070	63,900
2023-01-23	2.180	2.190	2.050	2.110	2.110	95,700
2023-01-20	2.060	2.160	2.050	2.150	2.150	109,100
2023-01-19	1.980	2.070	1.960	2.050	2.050	154,900
2023-01-18	1.940	1.970	1.940	1.960	1.960	34,200
2023-01-17	1.950	1.980	1.920	1.940	1.940	24,700
2023-01-16	1.950	1.960	1.910	1.950	1.950	59,300
2023-01-13	1.920	1.940	1.910	1.930	1.930	32,900
2023-01-12	1.990	1.990	1.900	1.910	1.910	84,500
2023-01-11	1.960	1.960	1.920	1.930	1.930	8,500
2023-01-10	1.930	1.940	1.900	1.920	1.920	41,400
2023-01-09	1.940	1.990	1.890	1.890	1.890	120,800
2023-01-06	1.920	2.020	1.910	1.930	1.930	81,000
2023-01-05	1.950	1.950	1.890	1.920	1.920	97,200
2023-01-04	1.940	2.050	1.930	1.940	1.940	100,900
2023-01-03	1.870	1.910	1.820	1.890	1.890	195,100
2022-12-30	2.000	2.000	1.890	1.930	1.930	268,700
2022-12-29	2.020	2.040	2.000	2.000	2.000	23,300
2022-12-28	2.080	2.080	2.000	2.010	2.010	20,300
2022-12-23	2.020	2.040	2.000	2.030	2.030	42,200

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.