E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.300	2.330	2.250	2.260	2.260	64,417
2022-09-27	2.300	2.370	2.270	2.280	2.280	38,889
2022-09-26	2.290	2.320	2.260	2.280	2.280	61,886
2022-09-23	2.370	2.370	2.260	2.290	2.290	49,615
2022-09-22	2.430	2.430	2.300	2.430	2.430	52,382
2022-09-21	2.480	2.480	2.440	2.480	2.480	3,577
2022-09-20	2.500	2.520	2.410	2.450	2.450	98,796
2022-09-19	2.500	2.540	2.400	2.530	2.530	58,527
2022-09-16	2.480	2.490	2.410	2.470	2.470	92,499
2022-09-15	2.520	2.560	2.490	2.505	2.505	44,955
2022-09-14	2.580	2.590	2.510	2.530	2.530	95,608
2022-09-13	2.580	2.610	2.520	2.590	2.590	104,897
2022-09-12	2.610	2.630	2.580	2.600	2.600	36,272
2022-09-09	2.650	2.670	2.570	2.600	2.600	36,552
2022-09-08	2.570	2.670	2.560	2.610	2.610	34,446
2022-09-07	2.560	2.570	2.540	2.570	2.570	18,602
2022-09-06	2.560	2.620	2.530	2.580	2.580	45,860
2022-09-02	2.480	2.550	2.480	2.530	2.530	12,073
2022-09-01	2.700	2.720	2.490	2.510	2.510	100,015
2022-08-31	2.550	2.660	2.530	2.660	2.660	45,338
2022-08-30	2.650	2.730	2.560	2.560	2.560	54,973
2022-08-29	2.570	2.670	2.540	2.670	2.670	83,850
2022-08-26	2.630	2.650	2.560	2.590	2.590	79,140
2022-08-25	2.640	2.700	2.590	2.700	2.700	251,553
2022-08-24	2.400	2.650	2.400	2.640	2.640	384,577
2022-08-23	2.360	2.400	2.280	2.400	2.400	46,135
2022-08-22	2.240	2.340	2.240	2.340	2.340	22,676
2022-08-19	2.300	2.340	2.240	2.270	2.270	118,389
2022-08-18	2.400	2.430	2.270	2.280	2.280	257,778
2022-08-17	2.440	2.470	2.380	2.390	2.390	42,435
2022-08-16	2.410	2.470	2.410	2.410	2.410	49,272
2022-08-15	2.450	2.460	2.380	2.420	2.420	75,550
2022-08-12	2.480	2.510	2.420	2.450	2.450	177,835
2022-08-11	2.360	2.490	2.360	2.450	2.450	76,238
2022-08-10	2.400	2.460	2.340	2.370	2.370	52,153
2022-08-09	2.340	2.390	2.250	2.390	2.390	62,423
2022-08-08	2.410	2.490	2.300	2.300	2.300	152,517
2022-08-05	2.400	2.410	2.340	2.360	2.360	47,275
2022-08-04	2.410	2.410	2.310	2.320	2.320	110,581
2022-08-03	2.470	2.510	2.350	2.350	2.350	152,538
2022-08-02	2.510	2.600	2.430	2.490	2.490	101,477
2022-07-29	2.550	2.680	2.530	2.550	2.550	180,467
2022-07-28	2.330	2.560	2.300	2.550	2.550	243,615
2022-07-27	2.180	2.250	2.180	2.220	2.220	10,285
2022-07-26	2.270	2.270	2.160	2.180	2.180	34,355
2022-07-25	2.270	2.290	2.210	2.270	2.270	29,497
2022-07-22	2.290	2.340	2.210	2.210	2.210	52,739
2022-07-21	2.230	2.360	2.200	2.300	2.300	40,850
2022-07-20	2.140	2.250	2.120	2.230	2.230	93,924
2022-07-19	2.200	2.270	2.170	2.210	2.210	51,307
2022-07-18	2.180	2.350	2.160	2.250	2.250	33,447
2022-07-15	2.170	2.280	2.130	2.180	2.180	119,568
2022-07-14	2.260	2.300	2.160	2.240	2.240	125,342
2022-07-13	2.410	2.450	2.280	2.320	2.320	91,671
2022-07-12	2.640	2.640	2.410	2.410	2.410	99,927
2022-07-11	2.490	2.680	2.280	2.640	2.640	201,035
2022-07-08	2.380	2.450	2.350	2.400	2.400	9,492
2022-07-07	2.350	2.400	2.270	2.350	2.350	58,043
2022-07-06	2.440	2.440	2.280	2.320	2.320	89,831
2022-07-05	2.390	2.420	2.300	2.410	2.410	86,243

← NewerPage 18 of 22 · 1,261 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.