UK markets close in 15 minutes

E3 Lithium Limited (ETL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.0400+0.0200 (+0.66%)
As of 11:14AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20233.10003.17003.01003.04003.0400188,612
26 Sept 20233.35003.36002.98003.02003.0200939,900
25 Sept 20233.48003.48003.28503.42003.4200357,800
22 Sept 20233.42003.55003.39003.53003.5300432,900
21 Sept 20233.57003.57003.33003.38003.3800442,200
20 Sept 20233.56003.66003.48003.52003.5200487,200
19 Sept 20233.75003.75003.34003.55003.55001,048,100
18 Sept 20233.60003.88003.45003.74003.74001,150,900
15 Sept 20234.21004.45003.89004.07004.07001,220,900
14 Sept 20234.99004.99003.82003.87003.87002,070,400
13 Sept 20235.71005.72504.75004.88004.88001,330,900
12 Sept 20235.25005.66005.23005.52005.52001,043,400
11 Sept 20234.90005.21004.85005.16005.1600668,000
08 Sept 20234.88005.24004.55004.72004.72001,354,400
07 Sept 20234.44004.75004.43004.72004.7200663,000
06 Sept 20234.08004.42004.08004.40004.4000416,100
05 Sept 20234.04004.13004.02004.05004.0500304,600
01 Sept 20233.96004.03003.87004.01004.0100344,500
31 Aug 20234.00004.03003.92003.97003.9700546,500
30 Aug 20233.58003.87003.55003.85003.8500484,100
29 Aug 20233.53003.79003.52003.59003.5900378,100
28 Aug 20233.36003.47003.32003.44003.4400125,000
25 Aug 20233.43003.54003.32003.32003.3200141,800
24 Aug 20233.71003.75003.27003.39003.3900505,800
23 Aug 20233.72004.04003.60003.70003.7000827,900
22 Aug 20233.40003.68003.40003.67003.6700344,100
21 Aug 20233.20003.43003.20003.40003.4000192,700
18 Aug 20233.21003.24003.11003.16003.1600216,300
17 Aug 20233.30003.32003.21003.27003.2700141,800
16 Aug 20233.21003.38003.20003.29003.2900133,300
15 Aug 20233.10003.23003.01003.18003.1800196,500
14 Aug 20233.27003.32003.05003.09003.0900300,500
11 Aug 20233.15003.38003.15003.27003.2700421,400
10 Aug 20233.09003.22003.05003.14003.1400167,300
09 Aug 20233.00003.10002.90003.05503.0550134,000
08 Aug 20233.13003.20002.92002.97002.9700328,400
04 Aug 20232.96003.22002.93003.14003.1400458,800
03 Aug 20232.60002.92002.60002.88002.8800575,300
02 Aug 20232.61002.62002.57002.61002.610084,800
01 Aug 20232.68002.68502.58002.59002.590070,100
31 Jul 20232.60002.67002.58002.66502.665072,600
28 Jul 20232.60002.63002.57002.63002.630047,800
27 Jul 20232.58002.63002.54002.60002.600054,500
26 Jul 20232.46002.56002.46002.56002.560066,100
25 Jul 20232.53002.53002.45002.47002.470077,000
24 Jul 20232.60002.60002.52002.52002.520091,300
21 Jul 20232.62002.64002.59002.60002.600046,700
20 Jul 20232.62002.64002.59002.62002.620052,700
19 Jul 20232.61002.63002.58002.63002.630055,600
18 Jul 20232.59002.62002.56002.62002.620090,900
17 Jul 20232.68002.68002.53002.55002.550081,000
14 Jul 20232.57002.71002.55002.67002.6700249,200
13 Jul 20232.39002.57002.36002.57002.5700228,100
12 Jul 20232.34002.39002.32002.39002.390042,600
11 Jul 20232.35002.36002.31002.33002.330034,200
10 Jul 20232.39002.39002.32002.34002.340049,300
07 Jul 20232.32002.42002.31002.39002.390051,400
06 Jul 20232.34002.37002.29002.31002.310065,900
05 Jul 20232.45002.46002.35002.36002.360095,700
04 Jul 20232.32002.50002.30002.46002.4600168,400
30 Jun 20232.14002.31002.14002.31002.310088,200
29 Jun 20232.19002.19002.14002.14002.140039,900
28 Jun 20232.20002.20002.14002.18002.180044,300
27 Jun 20232.20002.23002.16002.19002.190022,400
26 Jun 20232.22002.22002.18002.21002.210015,500
23 Jun 20232.21002.24502.18002.19002.190079,100
22 Jun 20232.28002.28002.23002.23002.230034,700
21 Jun 20232.25002.27002.25002.27002.270026,200
20 Jun 20232.28002.28002.23002.24002.240055,000
19 Jun 20232.29002.29002.24002.29002.290059,000
16 Jun 20232.32002.32002.28002.31002.310048,400
15 Jun 20232.38002.40502.31002.33002.330089,200
14 Jun 20232.36002.42002.34002.40002.400068,400
13 Jun 20232.39002.42002.28002.42002.4200188,700
12 Jun 20232.22002.34002.19002.34002.3400248,500
09 Jun 20232.20002.20002.15002.20002.200079,400
08 Jun 20232.15002.18002.13002.17002.170082,900
07 Jun 20232.18002.20002.15002.17002.1700100,600
06 Jun 20232.20002.20002.14002.18002.1800113,200
05 Jun 20232.23002.24002.20002.21002.2100110,300
02 Jun 20232.25002.25002.20002.23002.2300215,500
01 Jun 20232.26002.26002.23002.25002.2500152,600
31 May 20232.25002.25002.18002.24002.2400464,800
30 May 20232.56002.56002.42002.44002.4400245,700
29 May 20232.59002.59002.54002.56002.560046,800
26 May 20232.63002.63002.52002.53002.530093,300
25 May 20232.60002.63002.55002.57002.570064,000
24 May 20232.65002.69002.53002.55002.5500197,900
23 May 20232.74002.74002.65002.69002.690088,400
19 May 20232.68002.69002.65002.68002.680043,500
18 May 20232.68002.71002.62002.65002.650063,800
17 May 20232.68002.73002.67002.68002.680074,000
16 May 20232.74002.74002.67002.68002.680086,400
15 May 20232.72002.78002.72002.75002.750070,500
12 May 20232.75002.77002.71002.71002.7100104,000
11 May 20232.73002.75002.71002.75002.750048,400
10 May 20232.77002.77002.71002.72002.720087,700
09 May 20232.74002.74002.69002.73002.730049,700
08 May 20232.67002.76002.66002.74002.7400132,300
05 May 20232.57002.67002.57002.67002.670099,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...