Skip to main content
E3 Lithium Limited (TSXV:ETL)
Canada flag Canada · Delayed Price · Currency is CAD
1.290
-0.030 (-2.27%)
Apr 28, 2026, 3:59 PM EST

E3 Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.341.351.271.291.29-2.27%169,833
Apr 27, 20261.261.351.251.321.323.94%175,736
Apr 24, 20261.301.321.261.271.27-0.78%156,535
Apr 23, 20261.251.301.251.281.281.59%119,973
Apr 22, 20261.281.281.251.261.26-75,663
Apr 21, 20261.271.291.251.261.26-0.79%78,144
Apr 20, 20261.271.281.241.271.270.79%290,146
Apr 17, 20261.281.281.241.261.26-100,235
Apr 16, 20261.251.281.241.261.261.61%137,201
Apr 15, 20261.191.251.191.241.242.48%97,351
Apr 14, 20261.251.251.201.211.21-2.02%193,932
Apr 13, 20261.171.261.151.241.247.39%239,386
Apr 10, 20261.191.201.121.151.15-1.71%89,450
Apr 9, 20261.151.201.121.171.172.63%143,281
Apr 8, 20261.151.151.131.141.14-320,338
Apr 7, 20261.151.151.101.141.14-0.87%181,549
Apr 6, 20261.151.151.131.151.15-181,963
Apr 2, 20261.051.151.041.151.159.52%312,202
Apr 1, 20261.071.071.051.051.050.96%104,913
Mar 31, 20261.011.061.011.041.044.00%54,945
Mar 30, 20261.021.071.001.001.00-2.91%100,585
Mar 27, 20261.041.061.021.031.03-0.96%131,322
Mar 26, 20261.101.101.031.041.04-3.70%25,080
Mar 25, 20261.061.111.051.081.083.85%210,151
Mar 24, 20261.041.061.031.041.04-46,063
Mar 23, 20260.981.050.951.041.041.96%53,702
Mar 20, 20261.041.060.971.021.02-2.86%334,106
Mar 19, 20261.101.101.041.051.05-5.41%311,541
Mar 18, 20261.121.151.111.111.11-0.89%69,945
Mar 17, 20261.111.141.111.121.12-0.88%25,691
Mar 16, 20261.141.151.121.131.131.80%27,507
Mar 13, 20261.101.121.091.111.110.91%88,129
Mar 12, 20261.161.161.101.101.10-4.35%94,914
Mar 11, 20261.121.161.101.151.151.77%90,425
Mar 10, 20261.161.161.121.131.13-1.74%268,243
Mar 9, 20261.181.221.141.151.15-2.54%317,314
Mar 6, 20261.201.211.161.181.18-3.28%181,389
Mar 5, 20261.251.251.191.221.22-2.40%139,494
Mar 4, 20261.261.261.201.251.25-1.57%164,346
Mar 3, 20261.281.281.221.271.27-256,754
Mar 2, 20261.161.291.151.271.2713.39%584,533
Feb 27, 20261.151.161.121.121.12-2.61%54,485
Feb 26, 20261.151.171.141.151.150.88%66,557
Feb 25, 20261.081.161.071.141.145.56%185,940
Feb 24, 20261.071.101.061.081.080.93%79,605
Feb 23, 20261.071.081.051.071.07-77,338
Feb 20, 20261.071.081.051.071.07-0.93%58,706
Feb 19, 20261.051.081.051.081.082.86%37,437
Feb 18, 20261.051.081.051.051.05-55,224
Feb 17, 20261.081.091.041.051.05-1.87%116,905
Feb 13, 20261.081.101.061.071.07-0.93%40,356
Feb 12, 20261.121.121.071.081.08-3.57%50,807
Feb 11, 20261.071.121.031.121.125.66%158,421
Feb 10, 20261.111.111.051.061.06-4.50%173,753
Feb 9, 20261.111.131.091.111.11-95,993
Feb 6, 20261.081.141.061.111.112.78%48,101
Feb 5, 20261.121.151.051.081.08-2.70%153,273
Feb 4, 20261.181.181.061.111.11-5.13%169,436
Feb 3, 20261.101.181.101.171.173.54%241,198
Feb 2, 20261.191.191.131.131.13-6.61%177,368
Jan 30, 20261.261.261.161.211.21-6.20%223,029
Jan 29, 20261.271.291.171.291.292.38%296,339
Jan 28, 20261.311.321.241.261.26-3.08%109,691
Jan 27, 20261.331.331.261.301.30-2.26%141,302
Jan 26, 20261.301.351.301.331.333.91%225,334
Jan 23, 20261.241.301.221.281.283.23%191,844
Jan 22, 20261.231.241.201.241.240.81%31,838
Jan 21, 20261.211.251.191.231.232.50%99,557
Jan 20, 20261.201.241.171.201.20-0.83%176,479
Jan 19, 20261.241.241.171.211.21-0.82%145,009
Jan 16, 20261.301.301.211.221.22-0.81%258,530
Jan 15, 20261.161.311.141.231.238.85%459,935
Jan 14, 20261.121.141.101.131.132.73%115,927
Jan 13, 20261.121.121.071.101.10-1.79%166,234
Jan 12, 20261.021.131.021.121.1210.89%567,325
Jan 9, 20261.021.020.991.011.011.00%90,623
Jan 8, 20261.031.030.981.001.00-0.99%161,939
Jan 7, 20261.041.040.991.011.01-0.98%192,102
Jan 6, 20261.001.020.961.021.023.03%190,704
Jan 5, 20260.951.000.930.990.996.45%256,487
Jan 2, 20260.940.940.910.930.93-51,449
Dec 31, 20250.900.940.890.930.934.49%204,498
Dec 30, 20250.870.890.870.890.891.14%68,009
Dec 29, 20250.910.910.870.880.88-2.22%129,831
Dec 24, 20250.860.910.850.900.904.65%128,310
Dec 23, 20250.870.870.840.860.86-1.15%114,656
Dec 22, 20250.890.910.850.870.872.35%203,350
Dec 19, 20250.850.870.840.850.852.41%133,272
Dec 18, 20250.850.870.830.830.83-1.19%133,271
Dec 17, 20250.840.860.840.840.841.20%76,797
Dec 16, 20250.890.890.820.830.83-3.49%330,380
Dec 15, 20250.910.910.860.860.86-3.37%81,763
Dec 12, 20250.890.920.890.890.89-256,767
Dec 11, 20250.920.920.890.890.89-1.11%47,219
Dec 10, 20250.930.930.900.900.90-2.70%122,816
Dec 9, 20250.950.970.930.930.93-1.60%76,735
Dec 8, 20250.940.950.930.940.942.17%195,901
Dec 5, 20250.920.940.910.920.92-1.08%29,343
Dec 4, 20250.930.940.930.930.93-1.06%57,479
Dec 3, 20250.950.950.920.940.941.08%65,374