E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.440	2.470	2.300	2.360	2.360	114,837
2022-06-30	2.370	2.390	2.250	2.320	2.320	131,918
2022-06-29	2.450	2.520	2.350	2.410	2.410	221,043
2022-06-28	2.530	2.560	2.180	2.360	2.360	727,982
2022-06-27	2.750	2.830	2.440	2.600	2.600	613,807
2022-06-24	2.750	2.860	2.530	2.690	2.690	980,061
2022-06-23	1.920	2.550	1.830	2.540	2.540	1,529,999
2022-06-22	1.710	1.730	1.700	1.720	1.720	41,709
2022-06-21	1.750	1.750	1.700	1.720	1.720	25,986
2022-06-20	1.730	1.750	1.700	1.710	1.710	33,307
2022-06-17	1.600	1.690	1.600	1.690	1.690	32,902
2022-06-16	1.720	1.720	1.590	1.610	1.610	53,819
2022-06-15	1.700	1.730	1.640	1.730	1.730	88,351
2022-06-14	1.710	1.750	1.600	1.640	1.640	100,086
2022-06-13	1.640	1.810	1.600	1.730	1.730	157,965
2022-06-10	1.700	1.880	1.660	1.880	1.880	169,763
2022-06-09	1.890	1.940	1.800	1.820	1.820	92,432
2022-06-08	1.770	1.900	1.720	1.860	1.860	116,714
2022-06-07	1.810	1.820	1.750	1.760	1.760	82,229
2022-06-06	1.860	1.900	1.750	1.820	1.820	270,485
2022-06-03	1.960	1.970	1.870	1.870	1.870	150,324
2022-06-02	1.900	1.980	1.900	1.960	1.960	112,574
2022-06-01	2.070	2.080	1.920	1.920	1.920	426,615
2022-05-31	2.110	2.110	2.010	2.040	2.040	143,331
2022-05-30	2.060	2.100	2.060	2.100	2.100	20,903
2022-05-27	2.060	2.130	2.050	2.090	2.090	74,021
2022-05-26	2.050	2.090	2.030	2.070	2.070	61,721
2022-05-25	2.110	2.110	2.000	2.080	2.080	161,006
2022-05-24	2.200	2.200	2.050	2.140	2.140	73,417
2022-05-20	2.090	2.120	2.010	2.100	2.100	49,592
2022-05-19	2.110	2.110	2.040	2.080	2.080	97,687
2022-05-18	2.150	2.160	2.030	2.110	2.110	101,148
2022-05-17	2.200	2.260	2.130	2.170	2.170	258,385
2022-05-16	2.190	2.190	2.100	2.180	2.180	132,177
2022-05-13	2.230	2.230	2.150	2.180	2.180	177,478
2022-05-12	2.290	2.370	2.150	2.200	2.200	207,672
2022-05-11	2.390	2.410	2.340	2.350	2.350	166,921
2022-05-10	2.490	2.490	2.320	2.400	2.400	75,686
2022-05-09	2.440	2.480	2.380	2.440	2.440	239,088
2022-05-06	2.500	2.550	2.420	2.440	2.440	86,929
2022-05-05	2.540	2.540	2.450	2.510	2.510	56,085
2022-05-04	2.620	2.620	2.440	2.510	2.510	125,598
2022-05-03	2.380	2.620	2.380	2.620	2.620	187,668
2022-05-02	2.440	2.440	2.350	2.400	2.400	122,610
2022-04-29	2.420	2.500	2.410	2.410	2.410	49,467
2022-04-28	2.640	2.640	2.390	2.410	2.410	99,097
2022-04-27	2.380	2.540	2.325	2.540	2.540	57,689
2022-04-26	2.460	2.470	2.360	2.390	2.390	37,311
2022-04-25	2.400	2.520	2.330	2.460	2.460	125,785
2022-04-22	2.590	2.590	2.340	2.470	2.470	209,438
2022-04-21	2.720	2.730	2.450	2.570	2.570	221,442
2022-04-20	2.800	2.810	2.660	2.700	2.700	65,280
2022-04-19	2.630	2.800	2.620	2.750	2.750	131,953
2022-04-18	2.700	2.700	2.560	2.650	2.650	73,887
2022-04-14	2.690	2.740	2.600	2.660	2.660	129,179
2022-04-13	2.740	2.760	2.690	2.710	2.710	148,634
2022-04-12	2.800	2.910	2.620	2.670	2.670	419,869
2022-04-11	2.790	2.830	2.650	2.760	2.760	290,502
2022-04-08	2.450	2.700	2.440	2.700	2.700	253,974
2022-04-07	2.440	2.500	2.330	2.410	2.410	91,054

← NewerPage 19 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.