UK markets open in 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,192.06 +429.03 (+2.42%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,324.30 +13.30 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.50 -1,922.99 (-4.03%)
E3 Lithium Limited (ETL.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 34,200 |
| 30 Apr 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 131,900 |
| 29 Apr 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 64,400 |
| 26 Apr 2024 | 1.8800 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 94,800 |
| 25 Apr 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 33,300 |
| 24 Apr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 37,400 |
| 23 Apr 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 38,600 |
| 22 Apr 2024 | 1.7600 | 1.8700 | 1.7300 | 1.8600 | 1.8600 | 58,200 |
| 19 Apr 2024 | 1.7200 | 1.8700 | 1.7000 | 1.7900 | 1.7900 | 105,200 |
| 18 Apr 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 95,400 |
| 17 Apr 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 114,800 |
| 16 Apr 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8100 | 1.8100 | 229,500 |
| 15 Apr 2024 | 1.8900 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 441,200 |
| 12 Apr 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 183,600 |
| 11 Apr 2024 | 1.8500 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 131,000 |
| 10 Apr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 154,700 |
| 09 Apr 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 111,500 |
| 08 Apr 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 54,600 |
| 05 Apr 2024 | 1.6400 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 118,900 |
| 04 Apr 2024 | 1.8400 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 388,900 |
| 03 Apr 2024 | 1.5600 | 1.7800 | 1.5400 | 1.7800 | 1.7800 | 206,300 |
| 02 Apr 2024 | 1.4900 | 1.6600 | 1.4700 | 1.5900 | 1.5900 | 284,700 |
| 01 Apr 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 79,000 |
| 28 Mar 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 136,500 |
| 27 Mar 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 288,400 |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 92,100 |
| 25 Mar 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 166,200 |
| 22 Mar 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 57,400 |
| 21 Mar 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 73,700 |
| 20 Mar 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 90,700 |
| 19 Mar 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 107,700 |
| 18 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 77,300 |
| 15 Mar 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 46,800 |
| 14 Mar 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 68,400 |
| 13 Mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 69,200 |
| 12 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 88,500 |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 207,400 |
| 08 Mar 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 104,600 |
| 07 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 104,600 |
| 06 Mar 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 74,200 |
| 05 Mar 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 89,200 |
| 04 Mar 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7000 | 1.7000 | 142,100 |
| 01 Mar 2024 | 1.7100 | 1.8300 | 1.7000 | 1.7900 | 1.7900 | 170,700 |
| 29 Feb 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 147,200 |
| 28 Feb 2024 | 1.6600 | 1.6650 | 1.6100 | 1.6400 | 1.6400 | 73,700 |
| 27 Feb 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 109,400 |
| 26 Feb 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 74,500 |
| 23 Feb 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 52,700 |
| 22 Feb 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 153,200 |
| 21 Feb 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 92,800 |
| 20 Feb 2024 | 1.8300 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 181,700 |
| 16 Feb 2024 | 1.6500 | 1.8800 | 1.6200 | 1.7700 | 1.7700 | 255,200 |
| 15 Feb 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 228,300 |
| 14 Feb 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 71,100 |
| 13 Feb 2024 | 1.6200 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 94,200 |
| 12 Feb 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 144,700 |
| 09 Feb 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 76,200 |
| 08 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 215,200 |
| 07 Feb 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 231,500 |
| 06 Feb 2024 | 1.6100 | 1.7300 | 1.5700 | 1.7100 | 1.7100 | 324,100 |
| 05 Feb 2024 | 1.8800 | 1.8800 | 1.5500 | 1.5900 | 1.5900 | 574,700 |
| 02 Feb 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 96,400 |
| 01 Feb 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 57,100 |
| 31 Jan 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 72,600 |
| 30 Jan 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 107,400 |
| 29 Jan 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 131,400 |
| 26 Jan 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 111,900 |
| 25 Jan 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 203,800 |
| 24 Jan 2024 | 1.8600 | 1.9800 | 1.8400 | 1.9400 | 1.9400 | 467,000 |
| 23 Jan 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 311,000 |
| 22 Jan 2024 | 1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 213,600 |
| 19 Jan 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 153,400 |
| 18 Jan 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 202,800 |
| 17 Jan 2024 | 2.0200 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 201,300 |
| 16 Jan 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 174,300 |
| 15 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 55,300 |
| 12 Jan 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 131,500 |
| 11 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 159,200 |
| 10 Jan 2024 | 2.1300 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 95,700 |
| 09 Jan 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 126,500 |
| 08 Jan 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 115,500 |
| 05 Jan 2024 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 107,900 |
| 04 Jan 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1700 | 2.1700 | 148,300 |
| 03 Jan 2024 | 2.2100 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 200,200 |
| 02 Jan 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 104,400 |
| 29 Dec 2023 | 2.2000 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 114,400 |
| 28 Dec 2023 | 2.2900 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 136,800 |
| 27 Dec 2023 | 2.2700 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 225,800 |
| 22 Dec 2023 | 2.1200 | 2.2400 | 2.0700 | 2.2300 | 2.2300 | 268,900 |
| 21 Dec 2023 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 68,700 |
| 20 Dec 2023 | 2.1200 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 321,000 |
| 19 Dec 2023 | 2.0900 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 149,300 |
| 18 Dec 2023 | 2.1100 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 74,100 |
| 15 Dec 2023 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 134,000 |
| 14 Dec 2023 | 2.0600 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 1,050,400 |
| 13 Dec 2023 | 2.0000 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 180,100 |
| 12 Dec 2023 | 2.0300 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 242,100 |
| 11 Dec 2023 | 2.1100 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 575,500 |
| 08 Dec 2023 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 205,200 |
| 07 Dec 2023 | 2.1300 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 281,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.