E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.590	2.590	2.370	2.420	2.420	79,052
2022-04-05	2.520	2.650	2.490	2.540	2.540	247,702
2022-04-04	2.390	2.480	2.350	2.470	2.470	88,495
2022-04-01	2.410	2.410	2.270	2.390	2.390	69,582
2022-03-31	2.340	2.400	2.270	2.390	2.390	79,617
2022-03-30	2.310	2.350	2.250	2.260	2.260	36,758
2022-03-29	2.250	2.320	2.250	2.310	2.310	30,618
2022-03-28	2.290	2.290	2.200	2.240	2.240	80,340
2022-03-25	2.380	2.380	2.260	2.320	2.320	81,724
2022-03-24	2.540	2.540	2.380	2.380	2.380	84,573
2022-03-23	2.340	2.550	2.310	2.500	2.500	160,967
2022-03-22	2.250	2.430	2.190	2.330	2.330	132,510
2022-03-21	2.240	2.240	2.110	2.230	2.230	87,756
2022-03-18	2.250	2.270	2.230	2.240	2.240	41,870
2022-03-17	2.170	2.260	2.170	2.260	2.260	59,182
2022-03-16	2.110	2.200	2.110	2.200	2.200	29,070
2022-03-15	2.070	2.130	2.000	2.090	2.090	110,421
2022-03-14	2.200	2.200	2.090	2.130	2.130	33,271
2022-03-11	2.200	2.220	2.140	2.190	2.190	36,565
2022-03-10	2.200	2.230	2.160	2.190	2.190	55,462
2022-03-09	2.170	2.240	2.120	2.200	2.200	71,254
2022-03-08	2.080	2.110	2.010	2.090	2.090	106,796
2022-03-07	2.100	2.130	2.050	2.060	2.060	82,714
2022-03-04	2.140	2.150	2.100	2.130	2.130	40,702
2022-03-03	2.270	2.270	2.150	2.160	2.160	33,716
2022-03-02	2.280	2.280	2.170	2.190	2.190	56,275
2022-03-01	2.250	2.250	2.150	2.160	2.160	74,943
2022-02-28	2.100	2.210	2.100	2.190	2.190	46,369
2022-02-25	2.070	2.150	2.020	2.100	2.100	53,993
2022-02-24	1.960	2.100	1.930	2.060	2.060	156,399
2022-02-23	2.160	2.260	2.000	2.070	2.070	175,259
2022-02-22	2.200	2.200	2.110	2.150	2.150	111,532
2022-02-18	2.270	2.330	2.200	2.250	2.250	56,119
2022-02-17	2.270	2.290	2.230	2.290	2.290	58,600
2022-02-16	2.300	2.340	2.250	2.260	2.260	68,646
2022-02-15	2.340	2.340	2.280	2.310	2.310	51,740
2022-02-14	2.320	2.330	2.240	2.280	2.280	81,947
2022-02-11	2.450	2.460	2.330	2.330	2.330	107,822
2022-02-10	2.480	2.480	2.410	2.430	2.430	43,411
2022-02-09	2.480	2.510	2.430	2.480	2.480	98,105
2022-02-08	2.370	2.440	2.310	2.440	2.440	74,052
2022-02-07	2.330	2.470	2.270	2.380	2.380	107,763
2022-02-04	2.340	2.340	2.230	2.340	2.340	186,751
2022-02-03	2.470	2.470	2.350	2.400	2.400	80,002
2022-02-02	2.530	2.530	2.420	2.520	2.520	36,086
2022-02-01	2.500	2.520	2.440	2.450	2.450	56,014
2022-01-31	2.430	2.580	2.420	2.470	2.470	99,820
2022-01-28	2.400	2.470	2.330	2.420	2.420	92,629
2022-01-27	2.530	2.590	2.370	2.400	2.400	111,335
2022-01-26	2.350	2.580	2.350	2.390	2.390	177,416
2022-01-25	2.250	2.340	2.190	2.300	2.300	119,134
2022-01-24	2.310	2.400	2.060	2.210	2.210	339,299
2022-01-21	2.550	2.550	2.350	2.380	2.380	181,321
2022-01-20	2.600	2.630	2.540	2.560	2.560	65,387
2022-01-19	2.800	2.840	2.570	2.570	2.570	285,408
2022-01-18	2.880	2.900	2.770	2.820	2.820	73,300
2022-01-17	2.950	2.990	2.880	2.880	2.880	81,514
2022-01-14	2.730	2.940	2.730	2.910	2.910	257,688
2022-01-13	2.610	2.740	2.610	2.730	2.730	149,517
2022-01-12	2.720	2.780	2.610	2.630	2.630	151,987

← NewerPage 20 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.