E3 Lithium Ltd ETL
TSXV · Canada · Process Industries
CAD 0.6650-0.03 (-5.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.67 | -5.00% | CAD 0.74 | CAD 0.74 | CAD 0.65 | 639.90K |
| 2026-09-30 | CAD 0.70 | -6.04% | CAD 0.75 | CAD 0.76 | CAD 0.70 | 348.90K |
| 2026-09-29 | CAD 0.75 | -1.97% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 390.10K |
| 2026-09-28 | CAD 0.76 | -2.56% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 214.60K |
| 2026-09-25 | CAD 0.78 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 146.20K |
| 2026-09-24 | CAD 0.78 | -1.27% | CAD 0.80 | CAD 0.81 | CAD 0.77 | 196.70K |
| 2026-09-23 | CAD 0.79 | -5.95% | CAD 0.84 | CAD 0.84 | CAD 0.77 | 256.50K |
| 2026-09-22 | CAD 0.84 | +9.09% | CAD 0.78 | CAD 0.85 | CAD 0.78 | 708.90K |
| 2026-09-21 | CAD 0.77 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 301.40K |
| 2026-09-18 | CAD 0.77 | -1.28% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 457.80K |
| 2026-09-17 | CAD 0.78 | -22.00% | CAD 0.80 | CAD 0.80 | CAD 0.73 | 2.27M |
| 2026-09-16 | CAD 1.00 | -0.99% | CAD 1.01 | CAD 1.02 | CAD 0.99 | 105.20K |
| 2026-09-15 | CAD 1.01 | -1.94% | CAD 1.03 | CAD 1.03 | CAD 1.00 | 74.90K |
| 2026-09-14 | CAD 1.03 | 0.00% | CAD 1.06 | CAD 1.06 | CAD 1.01 | 203.20K |
| 2026-09-11 | CAD 1.03 | 0.00% | CAD 1.03 | CAD 1.04 | CAD 1.01 | 59.30K |
| 2026-09-10 | CAD 1.03 | +0.98% | CAD 1.00 | CAD 1.07 | CAD 1.00 | 311.40K |
| 2026-09-09 | CAD 1.02 | +4.08% | CAD 1.01 | CAD 1.02 | CAD 0.98 | 57.20K |
| 2026-09-08 | CAD 0.98 | -2.97% | CAD 1.00 | CAD 1.04 | CAD 0.97 | 101.80K |
| 2026-09-04 | CAD 1.01 | -0.98% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 76.90K |
| 2026-09-03 | CAD 1.02 | -0.97% | CAD 1.03 | CAD 1.05 | CAD 1.01 | 60.40K |
| 2026-09-02 | CAD 1.03 | +0.98% | CAD 1.03 | CAD 1.05 | CAD 1.02 | 57.20K |
| 2026-09-01 | CAD 1.02 | -4.67% | CAD 1.03 | CAD 1.06 | CAD 1.02 | 51.80K |
| 2026-08-31 | CAD 1.07 | +2.88% | CAD 1.03 | CAD 1.10 | CAD 1.03 | 202.60K |
| 2026-08-28 | CAD 1.04 | -2.80% | CAD 1.04 | CAD 1.07 | CAD 1.02 | 99.20K |
| 2026-08-27 | CAD 1.07 | +1.90% | CAD 1.05 | CAD 1.07 | CAD 1.05 | 58.90K |
| 2026-08-26 | CAD 1.05 | +0.48% | CAD 1.03 | CAD 1.05 | CAD 1.03 | 19.30K |
| 2026-08-25 | CAD 1.04 | -0.48% | CAD 1.03 | CAD 1.06 | CAD 1.03 | 31.30K |
| 2026-08-24 | CAD 1.05 | 0.00% | CAD 1.03 | CAD 1.07 | CAD 1.03 | 217.40K |
| 2026-08-21 | CAD 1.05 | +1.94% | CAD 1.03 | CAD 1.06 | CAD 1.03 | 90.30K |
| 2026-08-20 | CAD 1.03 | -3.74% | CAD 1.05 | CAD 1.05 | CAD 1.03 | 17.90K |
| 2026-08-19 | CAD 1.07 | +2.88% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 41.60K |
| 2026-08-18 | CAD 1.04 | -1.89% | CAD 1.05 | CAD 1.06 | CAD 1.03 | 28.50K |
| 2026-08-17 | CAD 1.06 | -1.85% | CAD 1.06 | CAD 1.07 | CAD 1.05 | 56.80K |
| 2026-08-14 | CAD 1.08 | +0.93% | CAD 1.05 | CAD 1.10 | CAD 1.05 | 109.70K |
| 2026-08-13 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 52.80K |
| 2026-08-12 | CAD 1.07 | +1.42% | CAD 1.04 | CAD 1.10 | CAD 1.04 | 207.30K |
| 2026-08-11 | CAD 1.05 | +0.48% | CAD 1.03 | CAD 1.07 | CAD 1.03 | 21.80K |
| 2026-08-10 | CAD 1.05 | -1.87% | CAD 1.05 | CAD 1.07 | CAD 1.04 | 16.30K |
| 2026-08-07 | CAD 1.07 | +2.88% | CAD 1.03 | CAD 1.09 | CAD 1.03 | 85.80K |
| 2026-08-06 | CAD 1.04 | +0.97% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 64.90K |
| 2026-08-05 | CAD 1.03 | -0.96% | CAD 1.01 | CAD 1.03 | CAD 1.01 | 80.50K |
| 2026-08-04 | CAD 1.04 | +1.46% | CAD 1.03 | CAD 1.05 | CAD 1.01 | 66.20K |
| 2026-07-31 | CAD 1.02 | -0.49% | CAD 1.05 | CAD 1.05 | CAD 1.00 | 112.00K |
| 2026-07-30 | CAD 1.03 | +0.98% | CAD 1.03 | CAD 1.04 | CAD 1.01 | 144.60K |
| 2026-07-29 | CAD 1.02 | -1.92% | CAD 1.04 | CAD 1.06 | CAD 1.01 | 151.50K |
| 2026-07-28 | CAD 1.04 | -1.89% | CAD 1.06 | CAD 1.06 | CAD 1.02 | 113.30K |
| 2026-07-27 | CAD 1.06 | -3.20% | CAD 1.11 | CAD 1.11 | CAD 1.05 | 75.20K |
| 2026-07-24 | CAD 1.10 | -1.35% | CAD 1.10 | CAD 1.11 | CAD 1.09 | 34.00K |
| 2026-07-23 | CAD 1.11 | -0.89% | CAD 1.10 | CAD 1.11 | CAD 1.09 | 37.10K |
| 2026-07-22 | CAD 1.12 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 43.30K |
| 2026-07-21 | CAD 1.12 | +0.90% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 27.80K |
| 2026-07-20 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.12 | CAD 1.08 | 50.60K |
| 2026-07-17 | CAD 1.11 | +1.83% | CAD 1.11 | CAD 1.11 | CAD 1.08 | 113.60K |
| 2026-07-16 | CAD 1.09 | -3.54% | CAD 1.11 | CAD 1.12 | CAD 1.09 | 134.80K |
| 2026-07-15 | CAD 1.13 | +0.89% | CAD 1.11 | CAD 1.13 | CAD 1.10 | 170.60K |
| 2026-07-14 | CAD 1.12 | +0.90% | CAD 1.11 | CAD 1.14 | CAD 1.10 | 226.80K |
| 2026-07-13 | CAD 1.11 | -4.31% | CAD 1.19 | CAD 1.19 | CAD 1.11 | 198.20K |
| 2026-07-10 | CAD 1.16 | -2.52% | CAD 1.16 | CAD 1.18 | CAD 1.16 | 101.50K |
| 2026-07-09 | CAD 1.19 | +1.71% | CAD 1.16 | CAD 1.21 | CAD 1.16 | 44.50K |
| 2026-07-08 | CAD 1.17 | -3.31% | CAD 1.23 | CAD 1.23 | CAD 1.15 | 127.10K |
| 2026-07-07 | CAD 1.21 | +5.22% | CAD 1.16 | CAD 1.23 | CAD 1.16 | 332.80K |
| 2026-07-06 | CAD 1.15 | +1.77% | CAD 1.20 | CAD 1.20 | CAD 1.13 | 97.30K |
| 2026-07-03 | CAD 1.13 | +0.89% | CAD 1.10 | CAD 1.15 | CAD 1.10 | 39.30K |
| 2026-07-02 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.16 | CAD 1.11 | 67.30K |
| 2026-06-30 | CAD 1.12 | +1.82% | CAD 1.14 | CAD 1.17 | CAD 1.11 | 64.00K |
| 2026-06-29 | CAD 1.10 | 0.00% | CAD 1.11 | CAD 1.12 | CAD 1.07 | 178.70K |
| 2026-06-26 | CAD 1.10 | -1.79% | CAD 1.10 | CAD 1.14 | CAD 1.10 | 94.50K |
| 2026-06-25 | CAD 1.12 | -0.88% | CAD 1.10 | CAD 1.13 | CAD 1.10 | 122.20K |
| 2026-06-24 | CAD 1.13 | -1.74% | CAD 1.12 | CAD 1.14 | CAD 1.10 | 89.00K |
| 2026-06-23 | CAD 1.15 | -2.54% | CAD 1.19 | CAD 1.19 | CAD 1.14 | 96.00K |
| 2026-06-22 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.19 | CAD 1.16 | 80.50K |
| 2026-06-19 | CAD 1.18 | -3.28% | CAD 1.23 | CAD 1.23 | CAD 1.18 | 18.50K |
| 2026-06-18 | CAD 1.22 | +1.67% | CAD 1.22 | CAD 1.22 | CAD 1.17 | 80.20K |
| 2026-06-17 | CAD 1.20 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 107.50K |
| 2026-06-16 | CAD 1.20 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.18 | 44.80K |
| 2026-06-15 | CAD 1.20 | +2.56% | CAD 1.16 | CAD 1.25 | CAD 1.16 | 195.50K |
| 2026-06-12 | CAD 1.17 | +0.86% | CAD 1.16 | CAD 1.18 | CAD 1.15 | 21.00K |
| 2026-06-11 | CAD 1.16 | -0.85% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 34.50K |
| 2026-06-10 | CAD 1.17 | +5.41% | CAD 1.19 | CAD 1.24 | CAD 1.12 | 306.90K |
| 2026-06-09 | CAD 1.11 | -1.77% | CAD 1.14 | CAD 1.15 | CAD 1.10 | 186.30K |
| 2026-06-08 | CAD 1.13 | +0.89% | CAD 1.11 | CAD 1.17 | CAD 1.11 | 74.30K |
| 2026-06-05 | CAD 1.12 | -4.27% | CAD 1.16 | CAD 1.16 | CAD 1.11 | 163.00K |
| 2026-06-04 | CAD 1.17 | -2.50% | CAD 1.17 | CAD 1.18 | CAD 1.16 | 115.40K |
| 2026-06-03 | CAD 1.20 | +0.84% | CAD 1.19 | CAD 1.20 | CAD 1.17 | 46.20K |
| 2026-06-02 | CAD 1.19 | -0.83% | CAD 1.17 | CAD 1.20 | CAD 1.17 | 64.50K |
| 2026-06-01 | CAD 1.20 | 0.00% | CAD 1.21 | CAD 1.21 | CAD 1.17 | 117.10K |
| 2026-05-29 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 58.00K |
| 2026-05-28 | CAD 1.20 | -0.83% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 28.10K |
| 2026-05-27 | CAD 1.21 | +0.83% | CAD 1.19 | CAD 1.21 | CAD 1.18 | 36.60K |
| 2026-05-26 | CAD 1.20 | -3.23% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 60.60K |