E3 Lithium Limited (TSXV:ETL)
Canada
· Delayed Price · Currency is CAD 0.920
-0.010 (-1.08%)
At close: Dec 5, 2025
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 29,343 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 57,479 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 65,374 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 53,150 |
| Dec 1, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | -1.05% | 318,214 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 30,400 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 109,910 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 162,251 |
| Nov 25, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 104,846 |
| Nov 24, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 75,437 |
| Nov 21, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 108,365 |
| Nov 20, 2025 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -2.13% | 232,553 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 207,731 |
| Nov 18, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 122,522 |
| Nov 17, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | - | 124,076 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 2.06% | 179,580 |
| Nov 13, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 172,200 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 67,709 |
| Nov 11, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 88,335 |
| Nov 10, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 59,076 |
| Nov 7, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 162,797 |
| Nov 6, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 161,647 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 190,802 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 44,834 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 110,782 |
| Oct 31, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 2.39% | 210,951 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 33,377 |
| Oct 29, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 91,897 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -11.40% | 330,618 |
| Oct 27, 2025 | 1.01 | 1.14 | 1.01 | 1.14 | 1.14 | 14.00% | 191,405 |
| Oct 24, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 0.50% | 479,270 |
| Oct 23, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 239,811 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 435,435 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | - | 214,103 |
| Oct 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 4.17% | 331,004 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.69% | 401,950 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 549,372 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 483,886 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 933,540 |
| Oct 10, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 458,283 |
| Oct 9, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 659,219 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -19.15% | 1,327,318 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 104,867 |
| Oct 6, 2025 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 1.42% | 115,456 |
| Oct 3, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 65,878 |
| Oct 2, 2025 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -4.03% | 112,118 |
| Oct 1, 2025 | 1.52 | 1.53 | 1.43 | 1.49 | 1.49 | -0.67% | 114,778 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.46 | 1.50 | 1.50 | 0.67% | 90,919 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | 0.68% | 168,937 |
| Sep 26, 2025 | 1.47 | 1.60 | 1.46 | 1.48 | 1.48 | 1.37% | 288,711 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.36 | 1.46 | 1.46 | -0.68% | 191,023 |
| Sep 24, 2025 | 1.37 | 1.50 | 1.37 | 1.47 | 1.47 | 7.30% | 234,523 |
| Sep 23, 2025 | 1.45 | 1.49 | 1.35 | 1.37 | 1.37 | -4.20% | 77,431 |
| Sep 22, 2025 | 1.45 | 1.50 | 1.37 | 1.43 | 1.43 | 9.16% | 262,117 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 52,294 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 27,620 |
| Sep 17, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 55,532 |
| Sep 16, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 64,255 |
| Sep 15, 2025 | 1.32 | 1.36 | 1.26 | 1.33 | 1.33 | 1.53% | 74,403 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -1.50% | 63,548 |
| Sep 11, 2025 | 1.32 | 1.47 | 1.30 | 1.33 | 1.33 | 3.91% | 194,236 |
| Sep 10, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 67,320 |
| Sep 9, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 72,265 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 35,102 |
| Sep 5, 2025 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 43,085 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.18 | 1.26 | 1.26 | -7.35% | 197,865 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 133,874 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.71% | 173,111 |
| Aug 29, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 22,319 |
| Aug 28, 2025 | 1.51 | 1.53 | 1.45 | 1.46 | 1.46 | -4.26% | 77,347 |
| Aug 27, 2025 | 1.47 | 1.55 | 1.45 | 1.53 | 1.53 | 3.74% | 147,062 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 29,225 |
| Aug 25, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.31% | 65,659 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 87,781 |
| Aug 21, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 46,442 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 40,552 |
| Aug 19, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 41,607 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 39,842 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.40 | 1.48 | 1.48 | -0.67% | 105,590 |
| Aug 14, 2025 | 1.55 | 1.57 | 1.45 | 1.49 | 1.49 | -3.25% | 91,289 |
| Aug 13, 2025 | 1.52 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 205,559 |
| Aug 12, 2025 | 1.43 | 1.65 | 1.43 | 1.49 | 1.49 | 5.67% | 256,780 |
| Aug 11, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 1.44% | 157,257 |
| Aug 8, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 40,126 |
| Aug 7, 2025 | 1.37 | 1.45 | 1.33 | 1.40 | 1.40 | 0.72% | 84,088 |
| Aug 6, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 47,418 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 56,766 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 72,151 |
| Jul 31, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 69,604 |
| Jul 30, 2025 | 1.41 | 1.53 | 1.39 | 1.46 | 1.46 | 4.29% | 207,092 |
| Jul 29, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 78,564 |
| Jul 28, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 75,915 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 38,122 |
| Jul 24, 2025 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 172,743 |
| Jul 23, 2025 | 1.48 | 1.49 | 1.30 | 1.34 | 1.34 | -8.22% | 175,076 |
| Jul 22, 2025 | 1.46 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 63,227 |
| Jul 21, 2025 | 1.43 | 1.57 | 1.41 | 1.47 | 1.47 | 2.80% | 104,156 |
| Jul 18, 2025 | 1.37 | 1.48 | 1.25 | 1.43 | 1.43 | 0.70% | 320,758 |
| Jul 17, 2025 | 1.60 | 1.83 | 1.28 | 1.42 | 1.42 | -8.39% | 1,021,219 |
| Jul 16, 2025 | 1.28 | 1.64 | 1.28 | 1.55 | 1.55 | 21.09% | 809,715 |