E3 Lithium Limited - ETL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.47	1.48	1.48	1.5	1.4	105,600
August 14, 2025	1.55	1.49	1.49	1.57	1.45	91,300
August 13, 2025	1.52	1.54	1.54	1.6	1.49	205,600
August 12, 2025	1.43	1.49	1.49	1.65	1.43	256,800
August 11, 2025	1.4	1.41	1.41	1.48	1.38	157,300
August 08, 2025	1.41	1.39	1.39	1.42	1.38	40,126
August 07, 2025	1.37	1.4	1.4	1.45	1.33	84,100
August 06, 2025	1.37	1.39	1.39	1.41	1.37	47,418
August 05, 2025	1.44	1.4	1.4	1.44	1.37	56,800
August 01, 2025	1.41	1.38	1.38	1.41	1.37	72,151
July 31, 2025	1.42	1.42	1.42	1.47	1.4	69,604
July 30, 2025	1.41	1.46	1.46	1.53	1.39	207,100
July 29, 2025	1.39	1.4	1.4	1.44	1.37	78,600
July 28, 2025	1.42	1.41	1.41	1.44	1.4	75,915
July 25, 2025	1.47	1.43	1.43	1.47	1.4	38,122
July 24, 2025	1.35	1.45	1.45	1.46	1.35	172,743
July 23, 2025	1.48	1.34	1.34	1.49	1.3	175,100
July 22, 2025	1.46	1.46	1.46	1.52	1.45	63,227
July 21, 2025	1.43	1.47	1.47	1.57	1.41	104,200
July 18, 2025	1.37	1.43	1.43	1.48	1.25	320,800
July 17, 2025	1.6	1.42	1.42	1.83	1.28	1.02M
July 16, 2025	1.28	1.55	1.55	1.64	1.28	807,715
July 15, 2025	1.1	1.28	1.28	1.3	1.1	324,700
July 14, 2025	1.1	1.09	1.09	1.1	1.02	287,500
July 11, 2025	1.09	1.08	1.08	1.09	1.07	85,608
July 10, 2025	0.99	1.07	1.07	1.1	0.93	199,000
July 09, 2025	0.97	0.97	0.97	0.99	0.97	19,500
July 08, 2025	1.03	0.97	0.97	1.04	0.96	188,311
July 07, 2025	1	1.03	1.03	1.03	0.99	107,700
July 04, 2025	0.98	1	1	1	0.97	72,800
July 03, 2025	0.95	0.95	0.95	0.97	0.95	115,100
July 02, 2025	0.87	0.92	0.92	0.94	0.87	104,246
June 30, 2025	0.82	0.87	0.87	0.88	0.81	107,000
June 27, 2025	0.81	0.8	0.8	0.82	0.8	34,537
June 26, 2025	0.8	0.81	0.81	0.82	0.8	29,200
June 25, 2025	0.82	0.82	0.82	0.83	0.79	51,500
June 24, 2025	0.81	0.8	0.8	0.81	0.79	51,800
June 23, 2025	0.81	0.8	0.8	0.82	0.78	109,303
June 20, 2025	0.79	0.83	0.83	0.83	0.78	92,930
June 19, 2025	0.79	0.77	0.77	0.79	0.76	16,810
June 18, 2025	0.77	0.77	0.77	0.77	0.76	51,000
June 17, 2025	0.78	0.8	0.8	0.81	0.76	104,232
June 16, 2025	0.78	0.77	0.77	0.78	0.76	38,200
June 13, 2025	0.76	0.77	0.77	0.79	0.75	11,600
June 12, 2025	0.73	0.77	0.77	0.8	0.73	46,300
June 11, 2025	0.75	0.74	0.74	0.75	0.73	43,540
June 10, 2025	0.74	0.73	0.73	0.77	0.72	76,300
June 09, 2025	0.72	0.73	0.73	0.75	0.71	22,400
June 06, 2025	0.8	0.71	0.71	0.8	0.71	171,000
June 05, 2025	0.82	0.79	0.79	0.83	0.78	75,900
June 04, 2025	0.81	0.82	0.82	0.85	0.81	22,200
June 03, 2025	0.88	0.81	0.81	0.9	0.81	110,400
June 02, 2025	0.85	0.88	0.88	0.89	0.85	33,300
May 30, 2025	0.93	0.87	0.87	0.93	0.86	281,000
May 29, 2025	0.91	0.91	0.91	0.93	0.89	74,300
May 28, 2025	0.93	0.89	0.89	1.03	0.88	361,600
May 27, 2025	0.92	0.87	0.87	1.14	0.83	1.01M
May 26, 2025	0.67	0.93	0.93	0.93	0.66	554,532
May 23, 2025	0.53	0.62	0.62	0.63	0.53	293,374
May 22, 2025	0.54	0.52	0.52	0.55	0.5	427,633

E3 Lithium Limited (ETL.V) TSXV