E3 Lithium Ltd ETL
TSXV · Kanada · Proses Endüstrileri
CAD 0,6650-0,03 (-%5,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |