UK markets closed

E3 Lithium Limited (ETL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.7100-0.0300 (-1.73%)
As of 02:24PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.78001.78001.69501.71001.710081,309
17 Apr 20241.85001.87001.74001.74001.7400114,800
16 Apr 20241.93001.93001.80001.81001.8100229,500
15 Apr 20241.89002.05001.87001.95001.9500441,200
12 Apr 20241.84001.92001.84001.90001.9000183,600
11 Apr 20241.85001.85001.74001.82001.8200131,000
10 Apr 20241.75001.83001.70001.83001.8300154,700
09 Apr 20241.71001.77001.71001.75001.7500111,500
08 Apr 20241.68001.73001.68001.71001.710054,600
05 Apr 20241.64001.72001.62001.68001.6800118,900
04 Apr 20241.84001.85001.62001.66001.6600388,900
03 Apr 20241.56001.78001.54001.78001.7800206,300
02 Apr 20241.49001.66001.47001.59001.5900284,700
01 Apr 20241.51001.51001.46001.47001.470079,000
28 Mar 20241.47001.47001.42001.47001.4700136,500
27 Mar 20241.50001.51001.45001.48001.4800288,400
26 Mar 20241.55001.55001.51001.51001.510092,100
25 Mar 20241.58001.59001.50001.55001.5500166,200
22 Mar 20241.55001.57001.54001.57001.570057,400
21 Mar 20241.56001.57001.53001.57001.570073,700
20 Mar 20241.56001.57001.53001.56001.560090,700
19 Mar 20241.61001.61001.54001.56001.5600107,700
18 Mar 20241.62001.62001.58001.60001.600077,300
15 Mar 20241.60001.62001.59001.62001.620046,800
14 Mar 20241.60001.61001.57001.59001.590068,400
13 Mar 20241.55001.62001.55001.60001.600069,200
12 Mar 20241.55001.55001.53001.55001.550088,500
11 Mar 20241.60001.60001.50001.56001.5600207,400
08 Mar 20241.64001.64001.55001.58001.5800104,600
07 Mar 20241.66001.66001.60001.62001.6200104,600
06 Mar 20241.70001.70001.64001.67001.670074,200
05 Mar 20241.68001.69001.63001.66001.660089,200
04 Mar 20241.82001.82001.69001.70001.7000142,100
01 Mar 20241.71001.83001.70001.79001.7900170,700
29 Feb 20241.65001.71001.64001.69001.6900147,200
28 Feb 20241.66001.66501.61001.64001.640073,700
27 Feb 20241.72001.73001.63001.68001.6800109,400
26 Feb 20241.79001.79001.71001.71001.710074,500
23 Feb 20241.81001.81001.74001.78001.780052,700
22 Feb 20241.73001.83001.72001.78001.7800153,200
21 Feb 20241.79001.79001.71001.71001.710092,800
20 Feb 20241.83001.92001.77001.80001.8000181,700
16 Feb 20241.65001.88001.62001.77001.7700255,200
15 Feb 20241.57001.67001.57001.62001.6200228,300
14 Feb 20241.67001.67001.61001.64001.640071,100
13 Feb 20241.62001.65001.56001.64001.640094,200
12 Feb 20241.53001.64001.53001.60001.6000144,700
09 Feb 20241.57001.57001.53001.54001.540076,200
08 Feb 20241.59001.60001.52001.55001.5500215,200
07 Feb 20241.71001.71001.58001.59001.5900231,500
06 Feb 20241.61001.73001.57001.71001.7100324,100
05 Feb 20241.88001.88001.55001.59001.5900574,700
02 Feb 20241.87001.91001.85001.86001.860096,400
01 Feb 20241.86001.92001.86001.90001.900057,100
31 Jan 20241.90001.90001.86001.86001.860072,600
30 Jan 20241.89001.95001.86001.90001.9000107,400
29 Jan 20241.94001.94001.85001.90001.9000131,400
26 Jan 20242.00002.01001.94001.96001.9600111,900
25 Jan 20241.95001.98001.90001.98001.9800203,800
24 Jan 20241.86001.98001.84001.94001.9400467,000
23 Jan 20241.90001.90001.82001.84001.8400311,000
22 Jan 20241.97001.97001.89001.90001.9000213,600
19 Jan 20242.01002.01001.95001.98001.9800153,400
18 Jan 20242.01002.03001.97002.03002.0300202,800
17 Jan 20242.02002.02001.95002.01002.0100201,300
16 Jan 20242.06002.06001.99002.00002.0000174,300
15 Jan 20242.08002.08002.04002.05002.050055,300
12 Jan 20242.03002.06002.02002.05002.0500131,500
11 Jan 20242.08002.08002.02002.03002.0300159,200
10 Jan 20242.13002.13002.04002.07002.070095,700
09 Jan 20242.18002.18002.12002.13002.1300126,500
08 Jan 20242.20002.20002.15002.17002.1700115,500
05 Jan 20242.20002.20002.15002.20002.2000107,900
04 Jan 20242.21002.24002.13002.17002.1700148,300
03 Jan 20242.21002.24002.12002.21002.2100200,200
02 Jan 20242.23002.23002.16002.20002.2000104,400
29 Dec 20232.20002.24002.16002.21002.2100114,400
28 Dec 20232.29002.29002.19002.24002.2400136,800
27 Dec 20232.27002.33002.20002.30002.3000225,800
22 Dec 20232.12002.24002.07002.23002.2300268,900
21 Dec 20232.00002.11002.00002.07002.070068,700
20 Dec 20232.12002.13001.97002.00002.0000321,000
19 Dec 20232.09002.11002.06002.11002.1100149,300
18 Dec 20232.11002.14002.05002.06002.060074,100
15 Dec 20232.09002.12002.05002.10002.1000134,000
14 Dec 20232.06002.10002.02002.08002.08001,050,400
13 Dec 20232.00002.06001.97002.02002.0200180,100
12 Dec 20232.03002.03001.96001.98001.9800242,100
11 Dec 20232.11002.11001.99002.03002.0300575,500
08 Dec 20232.16002.16002.11002.11002.1100205,200
07 Dec 20232.13002.17002.10002.14002.1400281,500
06 Dec 20232.14002.15002.09002.14002.1400203,200
05 Dec 20232.20002.23002.10002.12002.1200425,800
04 Dec 20232.18002.20002.13002.14002.1400248,200
01 Dec 20232.10002.22002.10002.17002.1700339,900
30 Nov 20232.21002.25002.09002.13002.1300622,400
29 Nov 20232.43002.43002.21002.23002.2300455,500
28 Nov 20232.49002.54002.41002.41002.4100256,400
27 Nov 20232.64002.65002.48002.49002.4900299,300
24 Nov 20232.58002.60002.57002.60002.6000126,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...