E3 Lithium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.720	2.780	2.610	2.630	2.630	151,987
2022-01-11	2.790	2.890	2.700	2.730	2.730	174,747
2022-01-10	2.750	2.790	2.670	2.780	2.780	130,382
2022-01-07	2.600	2.780	2.560	2.680	2.680	167,919
2022-01-06	2.740	2.740	2.510	2.540	2.540	201,881
2022-01-05	2.750	2.880	2.590	2.700	2.700	422,723
2022-01-04	2.370	2.700	2.250	2.590	2.590	278,324
2021-12-31	2.310	2.390	2.270	2.300	2.300	119,488
2021-12-30	2.310	2.420	2.310	2.320	2.320	115,031
2021-12-29	2.290	2.380	2.220	2.310	2.310	131,736
2021-12-24	2.370	2.380	2.330	2.330	2.330	14,290
2021-12-23	2.210	2.540	2.180	2.340	2.340	171,613
2021-12-22	2.260	2.260	2.180	2.180	2.180	53,886
2021-12-21	2.150	2.280	2.140	2.280	2.280	75,662
2021-12-20	2.120	2.210	2.100	2.150	2.150	128,223
2021-12-17	2.200	2.280	2.120	2.230	2.230	57,715
2021-12-16	2.340	2.430	2.170	2.190	2.190	215,227
2021-12-15	2.160	2.260	2.000	2.230	2.230	256,111
2021-12-14	2.270	2.280	2.120	2.180	2.180	104,481
2021-12-13	2.330	2.360	2.240	2.290	2.290	182,617
2021-12-10	2.440	2.480	2.330	2.340	2.340	88,336
2021-12-09	2.450	2.480	2.300	2.400	2.400	121,981
2021-12-08	2.420	2.490	2.300	2.450	2.450	66,922
2021-12-07	2.370	2.490	2.300	2.400	2.400	128,225
2021-12-06	2.310	2.320	2.120	2.220	2.220	143,569
2021-12-03	2.460	2.460	2.210	2.300	2.300	176,032
2021-12-02	2.500	2.540	2.340	2.400	2.400	316,847
2021-12-01	2.580	2.580	2.210	2.300	2.300	235,982
2021-11-30	2.600	2.670	2.410	2.500	2.500	210,293
2021-11-29	2.610	2.730	2.600	2.720	2.720	55,573
2021-11-26	2.650	2.680	2.560	2.660	2.660	167,996
2021-11-25	2.710	2.760	2.650	2.740	2.740	51,372
2021-11-24	2.710	2.830	2.670	2.720	2.720	86,410
2021-11-23	2.580	2.750	2.540	2.700	2.700	118,305
2021-11-22	2.780	2.810	2.480	2.520	2.520	774,024
2021-11-19	2.830	2.860	2.710	2.840	2.840	95,517
2021-11-18	3.000	3.000	2.780	2.830	2.830	225,795
2021-11-17	2.920	2.950	2.910	2.940	2.940	53,295
2021-11-16	3.070	3.070	2.890	2.900	2.900	99,444
2021-11-15	3.020	3.090	2.930	3.060	3.060	104,268
2021-11-12	2.930	3.020	2.920	2.990	2.990	78,977
2021-11-11	2.990	2.990	2.870	2.930	2.930	143,573
2021-11-10	3.050	3.050	2.850	2.990	2.990	265,998
2021-11-09	3.330	3.330	2.980	3.030	3.030	445,154
2021-11-08	2.900	3.300	2.850	3.270	3.270	469,317
2021-11-05	2.920	2.930	2.820	2.860	2.860	116,723
2021-11-04	3.000	3.000	2.810	2.890	2.890	137,711
2021-11-03	3.000	3.000	2.810	2.970	2.970	208,086
2021-11-02	3.060	3.060	2.860	2.970	2.970	302,681
2021-11-01	2.940	3.150	2.920	3.030	3.030	251,901
2021-10-29	3.050	3.050	2.870	2.920	2.920	162,901
2021-10-28	2.740	3.060	2.670	2.960	2.960	431,562
2021-10-27	3.300	3.300	2.750	2.750	2.750	788,457
2021-10-26	3.420	3.490	2.970	3.220	3.220	665,291
2021-10-25	3.350	3.440	3.330	3.340	3.340	744,233
2021-10-22	3.040	3.330	3.030	3.280	3.280	398,093
2021-10-21	2.860	3.020	2.850	3.010	3.010	351,267
2021-10-20	3.000	3.040	2.720	2.830	2.830	713,943
2021-10-19	2.740	3.150	2.670	2.790	2.790	792,956
2021-10-18	2.500	2.780	2.460	2.700	2.700	515,941

← NewerPage 21 of 22 · 1,262 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.