Canada markets closed

E3 Lithium Limited (ETL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7900+0.0700 (+4.07%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.72001.87001.70001.79001.7900105,204
Apr 18, 20241.78001.78001.69001.72001.720095,400
Apr 17, 20241.85001.87001.74001.74001.7400114,800
Apr 16, 20241.93001.93001.80001.81001.8100229,500
Apr 15, 20241.89002.05001.87001.95001.9500441,200
Apr 12, 20241.84001.92001.84001.90001.9000183,600
Apr 11, 20241.85001.85001.74001.82001.8200131,000
Apr 10, 20241.75001.83001.70001.83001.8300154,700
Apr 09, 20241.71001.77001.71001.75001.7500111,500
Apr 08, 20241.68001.73001.68001.71001.710054,600
Apr 05, 20241.64001.72001.62001.68001.6800118,900
Apr 04, 20241.84001.85001.62001.66001.6600388,900
Apr 03, 20241.56001.78001.54001.78001.7800206,300
Apr 02, 20241.49001.66001.47001.59001.5900284,700
Apr 01, 20241.51001.51001.46001.47001.470079,000
Mar 28, 20241.47001.47001.42001.47001.4700136,500
Mar 27, 20241.50001.51001.45001.48001.4800288,400
Mar 26, 20241.55001.55001.51001.51001.510092,100
Mar 25, 20241.58001.59001.50001.55001.5500166,200
Mar 22, 20241.55001.57001.54001.57001.570057,400
Mar 21, 20241.56001.57001.53001.57001.570073,700
Mar 20, 20241.56001.57001.53001.56001.560090,700
Mar 19, 20241.61001.61001.54001.56001.5600107,700
Mar 18, 20241.62001.62001.58001.60001.600077,300
Mar 15, 20241.60001.62001.59001.62001.620046,800
Mar 14, 20241.60001.61001.57001.59001.590068,400
Mar 13, 20241.55001.62001.55001.60001.600069,200
Mar 12, 20241.55001.55001.53001.55001.550088,500
Mar 11, 20241.60001.60001.50001.56001.5600207,400
Mar 08, 20241.64001.64001.55001.58001.5800104,600
Mar 07, 20241.66001.66001.60001.62001.6200104,600
Mar 06, 20241.70001.70001.64001.67001.670074,200
Mar 05, 20241.68001.69001.63001.66001.660089,200
Mar 04, 20241.82001.82001.69001.70001.7000142,100
Mar 01, 20241.71001.83001.70001.79001.7900170,700
Feb 29, 20241.65001.71001.64001.69001.6900147,200
Feb 28, 20241.66001.66501.61001.64001.640073,700
Feb 27, 20241.72001.73001.63001.68001.6800109,400
Feb 26, 20241.79001.79001.71001.71001.710074,500
Feb 23, 20241.81001.81001.74001.78001.780052,700
Feb 22, 20241.73001.83001.72001.78001.7800153,200
Feb 21, 20241.79001.79001.71001.71001.710092,800
Feb 20, 20241.83001.92001.77001.80001.8000181,700
Feb 16, 20241.65001.88001.62001.77001.7700255,200
Feb 15, 20241.57001.67001.57001.62001.6200228,300
Feb 14, 20241.67001.67001.61001.64001.640071,100
Feb 13, 20241.62001.65001.56001.64001.640094,200
Feb 12, 20241.53001.64001.53001.60001.6000144,700
Feb 09, 20241.57001.57001.53001.54001.540076,200
Feb 08, 20241.59001.60001.52001.55001.5500215,200
Feb 07, 20241.71001.71001.58001.59001.5900231,500
Feb 06, 20241.61001.73001.57001.71001.7100324,100
Feb 05, 20241.88001.88001.55001.59001.5900574,700
Feb 02, 20241.87001.91001.85001.86001.860096,400
Feb 01, 20241.86001.92001.86001.90001.900057,100
Jan 31, 20241.90001.90001.86001.86001.860072,600
Jan 30, 20241.89001.95001.86001.90001.9000107,400
Jan 29, 20241.94001.94001.85001.90001.9000131,400
Jan 26, 20242.00002.01001.94001.96001.9600111,900
Jan 25, 20241.95001.98001.90001.98001.9800203,800
Jan 24, 20241.86001.98001.84001.94001.9400467,000
Jan 23, 20241.90001.90001.82001.84001.8400311,000
Jan 22, 20241.97001.97001.89001.90001.9000213,600
Jan 19, 20242.01002.01001.95001.98001.9800153,400
Jan 18, 20242.01002.03001.97002.03002.0300202,800
Jan 17, 20242.02002.02001.95002.01002.0100201,300
Jan 16, 20242.06002.06001.99002.00002.0000174,300
Jan 15, 20242.08002.08002.04002.05002.050055,300
Jan 12, 20242.03002.06002.02002.05002.0500131,500
Jan 11, 20242.08002.08002.02002.03002.0300159,200
Jan 10, 20242.13002.13002.04002.07002.070095,700
Jan 09, 20242.18002.18002.12002.13002.1300126,500
Jan 08, 20242.20002.20002.15002.17002.1700115,500
Jan 05, 20242.20002.20002.15002.20002.2000107,900
Jan 04, 20242.21002.24002.13002.17002.1700148,300
Jan 03, 20242.21002.24002.12002.21002.2100200,200
Jan 02, 20242.23002.23002.16002.20002.2000104,400
Dec 29, 20232.20002.24002.16002.21002.2100114,400
Dec 28, 20232.29002.29002.19002.24002.2400136,800
Dec 27, 20232.27002.33002.20002.30002.3000225,800
Dec 22, 20232.12002.24002.07002.23002.2300268,900
Dec 21, 20232.00002.11002.00002.07002.070068,700
Dec 20, 20232.12002.13001.97002.00002.0000321,000
Dec 19, 20232.09002.11002.06002.11002.1100149,300
Dec 18, 20232.11002.14002.05002.06002.060074,100
Dec 15, 20232.09002.12002.05002.10002.1000134,000
Dec 14, 20232.06002.10002.02002.08002.08001,050,400
Dec 13, 20232.00002.06001.97002.02002.0200180,100
Dec 12, 20232.03002.03001.96001.98001.9800242,100
Dec 11, 20232.11002.11001.99002.03002.0300575,500
Dec 08, 20232.16002.16002.11002.11002.1100205,200
Dec 07, 20232.13002.17002.10002.14002.1400281,500
Dec 06, 20232.14002.15002.09002.14002.1400203,200
Dec 05, 20232.20002.23002.10002.12002.1200425,800
Dec 04, 20232.18002.20002.13002.14002.1400248,200
Dec 01, 20232.10002.22002.10002.17002.1700339,900
Nov 30, 20232.21002.25002.09002.13002.1300622,400
Nov 29, 20232.43002.43002.21002.23002.2300455,500
Nov 28, 20232.49002.54002.41002.41002.4100256,400
Nov 27, 20232.64002.65002.48002.49002.4900299,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...