E3 Lithium Limited (TSXV:ETL)
Canada
· Delayed Price · Currency is CAD 1.490
-0.050 (-3.25%)
Aug 14, 2025, 3:59 PM EDT
E3 Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 205,600 |
| Aug 12, 2025 | 1.43 | 1.65 | 1.43 | 1.49 | 1.49 | 5.67% | 256,800 |
| Aug 11, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 1.44% | 157,300 |
| 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% | 84,100 |
| 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% | 56,800 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 72,200 |
| 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% | 207,100 |
| Jul 29, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 78,600 |
| 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% | 175,100 |
| 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% | 104,200 |
| Jul 18, 2025 | 1.37 | 1.48 | 1.25 | 1.43 | 1.43 | 0.70% | 320,800 |
| 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 |
| Jul 15, 2025 | 1.10 | 1.30 | 1.10 | 1.28 | 1.28 | 17.43% | 324,700 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 0.93% | 287,500 |
| Jul 11, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 85,608 |
| Jul 10, 2025 | 0.99 | 1.10 | 0.93 | 1.07 | 1.07 | 10.31% | 199,000 |
| Jul 9, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 19,500 |
| Jul 8, 2025 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -5.83% | 188,311 |
| Jul 7, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 107,700 |
| Jul 4, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 72,800 |
| Jul 3, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 3.26% | 115,100 |
| Jul 2, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 5.75% | 104,246 |
| Jun 30, 2025 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | 8.75% | 107,000 |
| Jun 27, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 34,537 |
| Jun 26, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 29,200 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 2.50% | 51,500 |
| Jun 24, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 51,800 |
| Jun 23, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.61% | 109,303 |
| Jun 20, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 7.79% | 92,930 |
| Jun 19, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | - | 16,810 |
| Jun 18, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -3.75% | 51,000 |
| Jun 17, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 3.90% | 104,232 |
| Jun 16, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 38,200 |
| Jun 13, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | - | 11,600 |
| Jun 12, 2025 | 0.73 | 0.80 | 0.73 | 0.77 | 0.77 | 4.05% | 46,300 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 43,540 |
| Jun 10, 2025 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | - | 76,300 |
| Jun 9, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 2.82% | 22,400 |
| Jun 6, 2025 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -10.13% | 171,000 |
| Jun 5, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -3.66% | 75,900 |
| Jun 4, 2025 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.23% | 22,200 |