E3 Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.60	0.62	0.60	0.61	0.61	2.52%	21,783
May 9, 2025	0.62	0.64	0.59	0.60	0.60	-7.03%	459,500
May 8, 2025	0.68	0.68	0.62	0.64	0.64	-5.19%	323,945
May 7, 2025	0.66	0.68	0.65	0.68	0.68	2.27%	40,100
May 6, 2025	0.66	0.68	0.65	0.66	0.66	-	12,500
May 5, 2025	0.65	0.66	0.65	0.66	0.66	3.13%	8,529
May 2, 2025	0.67	0.67	0.64	0.64	0.64	-1.54%	72,519
May 1, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	31,502
Apr 30, 2025	0.66	0.67	0.64	0.66	0.66	3.13%	47,841
Apr 29, 2025	0.67	0.68	0.64	0.64	0.64	-3.03%	90,700
Apr 28, 2025	0.67	0.70	0.66	0.66	0.66	-1.49%	48,000
Apr 25, 2025	0.71	0.71	0.66	0.67	0.67	-2.90%	90,900
Apr 24, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	16,425
Apr 23, 2025	0.72	0.72	0.67	0.68	0.68	-4.23%	67,228
Apr 22, 2025	0.72	0.72	0.70	0.71	0.71	-2.74%	17,500
Apr 21, 2025	0.72	0.73	0.70	0.73	0.73	5.80%	20,917
Apr 17, 2025	0.67	0.71	0.67	0.69	0.69	1.47%	26,712
Apr 16, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	55,905
Apr 15, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	35,000
Apr 14, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	10,945
Apr 11, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	99,600
Apr 10, 2025	0.72	0.74	0.72	0.72	0.72	-2.70%	12,700
Apr 9, 2025	0.73	0.74	0.70	0.74	0.74	2.78%	32,700
Apr 8, 2025	0.68	0.74	0.68	0.72	0.72	2.86%	22,100
Apr 7, 2025	0.72	0.72	0.67	0.70	0.70	-4.11%	93,337
Apr 4, 2025	0.75	0.75	0.71	0.73	0.73	-5.19%	74,012
Apr 3, 2025	0.75	0.77	0.74	0.77	0.77	1.32%	33,600
Apr 2, 2025	0.76	0.76	0.76	0.76	0.76	-	13,207
Apr 1, 2025	0.77	0.77	0.75	0.76	0.76	1.33%	9,300
Mar 31, 2025	0.78	0.78	0.75	0.75	0.75	-	27,900
Mar 28, 2025	0.77	0.78	0.75	0.75	0.75	-3.85%	30,600
Mar 27, 2025	0.78	0.79	0.76	0.78	0.78	1.30%	50,300
Mar 26, 2025	0.77	0.80	0.77	0.77	0.77	-3.75%	121,533
Mar 25, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	30,300
Mar 24, 2025	0.81	0.83	0.81	0.81	0.81	-2.41%	111,610
Mar 21, 2025	0.85	0.85	0.82	0.83	0.83	1.22%	22,545
Mar 20, 2025	0.84	0.84	0.79	0.82	0.82	2.50%	38,334
Mar 19, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	31,100
Mar 18, 2025	0.77	0.83	0.77	0.81	0.81	5.19%	69,605
Mar 17, 2025	0.77	0.78	0.76	0.77	0.77	4.05%	27,100
Mar 14, 2025	0.71	0.74	0.71	0.74	0.74	1.37%	103,812
Mar 13, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	110,500
Mar 12, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	286,124
Mar 11, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	67,215
Mar 10, 2025	0.79	0.81	0.79	0.79	0.79	-2.47%	50,300
Mar 7, 2025	0.81	0.85	0.81	0.81	0.81	-	99,400
Mar 6, 2025	0.84	0.84	0.79	0.81	0.81	-2.41%	70,200
Mar 5, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	51,811
Mar 4, 2025	0.87	0.87	0.81	0.84	0.84	1.20%	95,500
Mar 3, 2025	0.75	0.90	0.75	0.83	0.83	9.21%	259,500