Mail

ETL.V - E3 Lithium Limited

TSXV - TSXV Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	2.1500	2.1800	2.1300	2.1400	2.1400	55,879
07 Jun 2023	2.1800	2.2000	2.1500	2.1700	2.1700	100,600
06 Jun 2023	2.2000	2.2000	2.1400	2.1800	2.1800	113,200
05 Jun 2023	2.2300	2.2400	2.2000	2.2100	2.2100	110,300
02 Jun 2023	2.2500	2.2500	2.2000	2.2300	2.2300	215,500
01 Jun 2023	2.2600	2.2600	2.2300	2.2500	2.2500	152,600
31 May 2023	2.2500	2.2500	2.1800	2.2400	2.2400	464,800
30 May 2023	2.5600	2.5600	2.4200	2.4400	2.4400	245,700
29 May 2023	2.5900	2.5900	2.5400	2.5600	2.5600	46,800
26 May 2023	2.6300	2.6300	2.5200	2.5300	2.5300	93,300
25 May 2023	2.6000	2.6300	2.5500	2.5700	2.5700	64,000
24 May 2023	2.6500	2.6900	2.5300	2.5500	2.5500	197,900
23 May 2023	2.7400	2.7400	2.6500	2.6900	2.6900	88,400
19 May 2023	2.6800	2.6900	2.6500	2.6800	2.6800	43,500
18 May 2023	2.6800	2.7100	2.6200	2.6500	2.6500	63,800
17 May 2023	2.6800	2.7300	2.6700	2.6800	2.6800	74,000
16 May 2023	2.7400	2.7400	2.6700	2.6800	2.6800	86,400
15 May 2023	2.7200	2.7800	2.7200	2.7500	2.7500	70,500
12 May 2023	2.7500	2.7700	2.7100	2.7100	2.7100	104,000
11 May 2023	2.7300	2.7500	2.7100	2.7500	2.7500	48,400
10 May 2023	2.7700	2.7700	2.7100	2.7200	2.7200	87,700
09 May 2023	2.7400	2.7400	2.6900	2.7300	2.7300	49,700
08 May 2023	2.6700	2.7600	2.6600	2.7400	2.7400	132,300
05 May 2023	2.5700	2.6700	2.5700	2.6700	2.6700	99,200
04 May 2023	2.5900	2.6000	2.5100	2.5600	2.5600	119,200
03 May 2023	2.6600	2.6800	2.6000	2.6200	2.6200	53,800
02 May 2023	2.5700	2.6500	2.5500	2.6200	2.6200	135,200
01 May 2023	2.7300	2.7300	2.5200	2.5300	2.5300	200,200
28 Apr 2023	2.5900	2.6300	2.5100	2.6300	2.6300	101,900
27 Apr 2023	2.5600	2.6400	2.5400	2.6000	2.6000	129,500
26 Apr 2023	2.6600	2.6600	2.5600	2.5900	2.5900	142,400
25 Apr 2023	2.6500	2.6800	2.6100	2.6100	2.6100	91,700
24 Apr 2023	2.7400	2.7400	2.6600	2.6800	2.6800	88,700
21 Apr 2023	2.7600	2.7600	2.6600	2.7300	2.7300	142,500
20 Apr 2023	2.7400	2.7700	2.6900	2.7700	2.7700	106,500
19 Apr 2023	2.8100	2.8100	2.7000	2.7500	2.7500	115,100
18 Apr 2023	2.8300	2.8400	2.7700	2.8100	2.8100	108,200
17 Apr 2023	2.7800	2.8400	2.7400	2.8300	2.8300	132,500
14 Apr 2023	2.7500	2.7900	2.7100	2.7400	2.7400	64,300
13 Apr 2023	2.7500	2.8000	2.7100	2.7500	2.7500	158,200
12 Apr 2023	2.8500	2.8500	2.7800	2.7800	2.7800	179,300
11 Apr 2023	2.5900	2.8500	2.5600	2.8200	2.8200	230,200
10 Apr 2023	2.5800	2.6000	2.5200	2.5900	2.5900	182,800
06 Apr 2023	2.6800	2.7000	2.6400	2.6400	2.6400	60,000
05 Apr 2023	2.6800	2.7100	2.6100	2.6700	2.6700	175,000
04 Apr 2023	2.8000	2.8200	2.6900	2.7400	2.7400	153,000
03 Apr 2023	2.7000	2.8100	2.6300	2.7500	2.7500	235,000
31 Mar 2023	2.8500	2.8500	2.6600	2.7100	2.7100	359,500
30 Mar 2023	2.8400	2.8700	2.7500	2.8200	2.8200	457,800
29 Mar 2023	2.6000	2.8700	2.6000	2.7200	2.7200	775,600
28 Mar 2023	2.4000	2.5600	2.3500	2.5600	2.5600	730,000
27 Mar 2023	2.3800	2.3800	2.2700	2.2800	2.2800	233,200
24 Mar 2023	2.2600	2.3400	2.2200	2.3400	2.3400	144,400
23 Mar 2023	2.3300	2.3300	2.2550	2.2600	2.2600	119,000
22 Mar 2023	2.4000	2.4000	2.2700	2.3400	2.3400	123,100
21 Mar 2023	2.3500	2.4400	2.3200	2.3800	2.3800	211,800
20 Mar 2023	2.2900	2.3000	2.2300	2.3000	2.3000	79,300
17 Mar 2023	2.2800	2.3200	2.2100	2.2700	2.2700	63,900
16 Mar 2023	2.2800	2.3200	2.2500	2.2800	2.2800	79,200
15 Mar 2023	2.3500	2.3500	2.2100	2.3100	2.3100	162,400
14 Mar 2023	2.3600	2.3600	2.3000	2.3600	2.3600	45,400
13 Mar 2023	2.3500	2.3500	2.2900	2.3400	2.3400	133,000
10 Mar 2023	2.4000	2.4000	2.3300	2.3300	2.3300	58,000
09 Mar 2023	2.3700	2.4700	2.3700	2.3900	2.3900	100,900
08 Mar 2023	2.3900	2.4100	2.2700	2.3900	2.3900	394,500
07 Mar 2023	2.3700	2.4500	2.3300	2.3700	2.3700	358,600
06 Mar 2023	2.4200	2.4300	2.3500	2.3800	2.3800	84,000
03 Mar 2023	2.2900	2.4000	2.2900	2.3900	2.3900	137,500
02 Mar 2023	2.3200	2.3500	2.2600	2.2600	2.2600	109,800
01 Mar 2023	2.1800	2.3300	2.1800	2.2900	2.2900	145,100
28 Feb 2023	2.1600	2.2000	2.1500	2.1700	2.1700	28,000
27 Feb 2023	2.1800	2.1900	2.1400	2.1600	2.1600	78,700
24 Feb 2023	2.2000	2.2000	2.1200	2.1500	2.1500	72,800
23 Feb 2023	2.2700	2.2700	2.1500	2.1900	2.1900	88,100
22 Feb 2023	2.2600	2.2600	2.2000	2.2400	2.2400	47,000
21 Feb 2023	2.3500	2.3500	2.2300	2.2300	2.2300	51,100
17 Feb 2023	2.3000	2.3600	2.2500	2.3300	2.3300	204,400
16 Feb 2023	2.2700	2.3000	2.2600	2.2700	2.2700	48,300
15 Feb 2023	2.3100	2.3100	2.2400	2.2700	2.2700	44,800
14 Feb 2023	2.2700	2.3100	2.1800	2.2700	2.2700	110,000
13 Feb 2023	2.2300	2.2500	2.1600	2.1900	2.1900	57,100
10 Feb 2023	2.2500	2.2700	2.1900	2.2100	2.2100	173,100
09 Feb 2023	2.3200	2.3400	2.2400	2.2500	2.2500	85,700
08 Feb 2023	2.3800	2.3800	2.2800	2.2800	2.2800	101,400
07 Feb 2023	2.2600	2.4300	2.2400	2.3900	2.3900	101,700
06 Feb 2023	2.3500	2.3500	2.2100	2.2500	2.2500	92,500
03 Feb 2023	2.4200	2.4500	2.3000	2.3000	2.3000	112,300
02 Feb 2023	2.3500	2.4500	2.3100	2.4000	2.4000	181,700
01 Feb 2023	2.3000	2.3100	2.2500	2.2700	2.2700	90,000
31 Jan 2023	2.2900	2.3500	2.2600	2.3000	2.3000	153,900
30 Jan 2023	2.3500	2.4400	2.2700	2.3200	2.3200	112,000
27 Jan 2023	2.1500	2.3400	2.1500	2.3400	2.3400	290,300
26 Jan 2023	2.0900	2.1800	2.0900	2.1400	2.1400	113,300
25 Jan 2023	2.0700	2.0800	2.0400	2.0800	2.0800	20,100
24 Jan 2023	2.0700	2.1000	2.0200	2.0700	2.0700	63,900
23 Jan 2023	2.1800	2.1900	2.0500	2.1100	2.1100	95,700
20 Jan 2023	2.0600	2.1600	2.0500	2.1500	2.1500	109,100
19 Jan 2023	1.9800	2.0700	1.9600	2.0500	2.0500	154,900
18 Jan 2023	1.9400	1.9700	1.9400	1.9600	1.9600	34,200
17 Jan 2023	1.9500	1.9800	1.9200	1.9400	1.9400	24,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...