TSXV - Free Realtime Quote CAD

E3 Lithium Limited (ETL.V)

0.6100

-0.0300

(-4.69%)

As of 1:41:10 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.6200	0.6400	0.5900	0.6100	0.6100	335,664
May 8, 2025	0.6800	0.6800	0.6200	0.6400	0.6400	323,900
May 7, 2025	0.6600	0.6800	0.6500	0.6750	0.6750	40,100
May 6, 2025	0.6600	0.6800	0.6500	0.6600	0.6600	12,500
May 5, 2025	0.6500	0.6600	0.6500	0.6600	0.6600	8,500
May 2, 2025	0.6700	0.6700	0.6400	0.6400	0.6400	72,500
May 1, 2025	0.6700	0.6700	0.6400	0.6500	0.6500	31,500
Apr 30, 2025	0.6600	0.6700	0.6400	0.6600	0.6600	47,800
Apr 29, 2025	0.6700	0.6800	0.6400	0.6400	0.6400	90,700
Apr 28, 2025	0.6700	0.7000	0.6600	0.6600	0.6600	48,000
Apr 25, 2025	0.7100	0.7100	0.6600	0.6700	0.6700	90,900
Apr 24, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	16,400
Apr 23, 2025	0.7200	0.7200	0.6700	0.6800	0.6800	67,200
Apr 22, 2025	0.7200	0.7200	0.7000	0.7100	0.7100	17,500
Apr 21, 2025	0.7200	0.7300	0.7000	0.7300	0.7300	20,900
Apr 17, 2025	0.6700	0.7100	0.6700	0.6900	0.6900	26,700
Apr 16, 2025	0.6600	0.6800	0.6600	0.6800	0.6800	55,900
Apr 15, 2025	0.6800	0.6900	0.6700	0.6700	0.6700	35,000
Apr 14, 2025	0.6900	0.7000	0.6800	0.6900	0.6900	10,900
Apr 11, 2025	0.7200	0.7200	0.6800	0.6800	0.6800	99,600
Apr 10, 2025	0.7200	0.7400	0.7200	0.7200	0.7200	12,700
Apr 9, 2025	0.7300	0.7400	0.7000	0.7400	0.7400	32,700
Apr 8, 2025	0.6800	0.7400	0.6800	0.7200	0.7200	22,100
Apr 7, 2025	0.7200	0.7200	0.6700	0.7000	0.7000	93,300
Apr 4, 2025	0.7500	0.7500	0.7100	0.7300	0.7300	74,000
Apr 3, 2025	0.7500	0.7700	0.7400	0.7700	0.7700	33,600
Apr 2, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	13,200
Apr 1, 2025	0.7700	0.7700	0.7500	0.7600	0.7600	9,300
Mar 31, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	27,900
Mar 28, 2025	0.7700	0.7800	0.7500	0.7500	0.7500	30,600
Mar 27, 2025	0.7800	0.7900	0.7600	0.7800	0.7800	50,300
Mar 26, 2025	0.7700	0.8000	0.7700	0.7700	0.7700	121,500
Mar 25, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	30,300
Mar 24, 2025	0.8100	0.8300	0.8100	0.8100	0.8100	111,600
Mar 21, 2025	0.8500	0.8500	0.8200	0.8300	0.8300	22,500
Mar 20, 2025	0.8400	0.8400	0.7900	0.8200	0.8200	38,300
Mar 19, 2025	0.8200	0.8200	0.7900	0.8000	0.8000	31,100
Mar 18, 2025	0.7700	0.8300	0.7700	0.8100	0.8100	69,600
Mar 17, 2025	0.7700	0.7800	0.7600	0.7700	0.7700	27,100
Mar 14, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	103,800
Mar 13, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	110,500
Mar 12, 2025	0.7800	0.7800	0.7400	0.7400	0.7400	286,100
Mar 11, 2025	0.7900	0.8000	0.7800	0.7800	0.7800	67,200
Mar 10, 2025	0.7900	0.8100	0.7900	0.7900	0.7900	50,300
Mar 7, 2025	0.8100	0.8500	0.8100	0.8100	0.8100	99,400
Mar 6, 2025	0.8400	0.8400	0.7900	0.8100	0.8100	70,200
Mar 5, 2025	0.8500	0.8500	0.8300	0.8300	0.8300	51,800
Mar 4, 2025	0.8700	0.8700	0.8100	0.8400	0.8400	95,500
Mar 3, 2025	0.7500	0.9000	0.7500	0.8300	0.8300	259,500
Feb 28, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	74,400
Feb 27, 2025	0.7900	0.8000	0.7800	0.7800	0.7800	46,700
Feb 26, 2025	0.8000	0.8100	0.7800	0.7900	0.7900	81,500
Feb 25, 2025	0.8300	0.8300	0.7900	0.8100	0.8100	109,900
Feb 24, 2025	0.8300	0.8500	0.8100	0.8200	0.8200	90,400
Feb 21, 2025	0.8600	0.8600	0.8200	0.8400	0.8400	83,700
Feb 20, 2025	0.8500	0.8700	0.8400	0.8600	0.8600	56,900
Feb 19, 2025	0.8700	0.8700	0.8400	0.8700	0.8700	51,400
Feb 18, 2025	0.8700	0.8800	0.8600	0.8700	0.8700	40,400
Feb 14, 2025	0.9100	0.9100	0.8800	0.8800	0.8800	80,300
Feb 13, 2025	0.9100	0.9100	0.8800	0.8900	0.8900	35,300
Feb 12, 2025	0.8800	0.8900	0.8700	0.8800	0.8800	30,500
Feb 11, 2025	0.8600	0.8900	0.8600	0.8900	0.8900	48,300
Feb 10, 2025	0.9000	0.9100	0.8800	0.8900	0.8900	129,400
Feb 7, 2025	0.9000	0.9000	0.8600	0.8800	0.8800	67,400
Feb 6, 2025	0.8500	0.8700	0.8500	0.8700	0.8700	25,800
Feb 5, 2025	0.8900	0.8900	0.8600	0.8600	0.8600	31,700
Feb 4, 2025	0.8400	0.9300	0.8400	0.8900	0.8900	194,100
Feb 3, 2025	0.9000	0.9000	0.8100	0.8100	0.8100	289,900
Jan 31, 2025	0.9300	0.9300	0.8800	0.8900	0.8900	58,100
Jan 30, 2025	0.8800	0.9400	0.8800	0.9100	0.9100	149,300
Jan 29, 2025	0.9300	0.9300	0.8900	0.9000	0.9000	71,100
Jan 28, 2025	0.9300	0.9400	0.9100	0.9300	0.9300	90,400
Jan 27, 2025	0.9400	0.9400	0.9100	0.9300	0.9300	124,100
Jan 24, 2025	0.9600	0.9700	0.9400	0.9500	0.9500	86,200
Jan 23, 2025	0.9600	0.9700	0.9500	0.9600	0.9600	19,600
Jan 22, 2025	0.9700	0.9800	0.9600	0.9600	0.9600	34,900
Jan 21, 2025	0.9600	0.9800	0.9500	0.9750	0.9750	133,400
Jan 20, 2025	0.9800	0.9800	0.9600	0.9800	0.9800	31,400
Jan 17, 2025	0.9700	0.9800	0.9600	0.9700	0.9700	73,800
Jan 16, 2025	0.9800	0.9900	0.9600	0.9700	0.9700	72,600
Jan 15, 2025	0.9800	1.0300	0.9600	0.9800	0.9800	41,700
Jan 14, 2025	0.9800	1.0000	0.9500	0.9700	0.9700	118,600
Jan 13, 2025	1.0000	1.0000	0.9600	0.9700	0.9700	89,500
Jan 10, 2025	1.0500	1.0550	0.9950	1.0000	1.0000	69,600
Jan 9, 2025	1.0000	1.0550	0.9900	1.0400	1.0400	96,900
Jan 8, 2025	1.0400	1.0400	0.9800	0.9900	0.9900	115,300
Jan 7, 2025	1.0800	1.0800	1.0000	1.0500	1.0500	111,700
Jan 6, 2025	1.0200	1.1000	1.0000	1.0500	1.0500	315,100
Jan 3, 2025	1.0000	1.0000	0.9750	0.9900	0.9900	43,000
Jan 2, 2025	0.9400	0.9800	0.9400	0.9800	0.9800	58,800
Dec 31, 2024	0.8900	0.9300	0.8800	0.9300	0.9300	113,400
Dec 30, 2024	0.9300	0.9300	0.8800	0.8950	0.8950	128,900
Dec 27, 2024	0.9300	0.9400	0.9100	0.9200	0.9200	100,300
Dec 24, 2024	0.9100	0.9500	0.9000	0.9000	0.9000	63,700
Dec 23, 2024	0.9100	0.9800	0.9000	0.9300	0.9300	201,100
Dec 20, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	119,600
Dec 19, 2024	0.9800	0.9800	0.9100	0.9250	0.9250	83,400
Dec 18, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	85,300
Dec 17, 2024	0.9700	0.9800	0.9400	0.9600	0.9600	191,400
Dec 16, 2024	1.0100	1.0100	0.9700	0.9900	0.9900	77,400
Dec 13, 2024	0.9900	1.0200	0.9900	1.0100	1.0100	103,600
Dec 12, 2024	0.9900	0.9900	0.9700	0.9900	0.9900	42,300
Dec 11, 2024	1.0000	1.0000	0.9800	0.9900	0.9900	79,100
Dec 10, 2024	1.0400	1.0400	0.9900	0.9900	0.9900	37,800
Dec 9, 2024	1.0000	1.0500	0.9900	1.0200	1.0200	92,400
Dec 6, 2024	1.0000	1.0200	0.9800	0.9950	0.9950	109,400
Dec 5, 2024	1.0500	1.0500	1.0100	1.0100	1.0100	57,100
Dec 4, 2024	1.0300	1.0500	1.0100	1.0300	1.0300	67,800
Dec 3, 2024	1.0700	1.0700	1.0400	1.0400	1.0400	47,600
Dec 2, 2024	1.1100	1.1100	1.0500	1.0900	1.0900	133,200
Nov 29, 2024	1.1000	1.1300	1.0900	1.1200	1.1200	81,400
Nov 28, 2024	1.1400	1.1500	1.1200	1.1200	1.1200	67,100
Nov 27, 2024	1.1800	1.1800	1.1100	1.1100	1.1100	114,900
Nov 26, 2024	1.1000	1.2500	1.1000	1.1800	1.1800	342,400
Nov 25, 2024	1.0500	1.1000	1.0100	1.1000	1.1000	98,500
Nov 22, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	111,700
Nov 21, 2024	0.9400	1.0200	0.9400	0.9800	0.9800	196,700
Nov 20, 2024	0.9700	0.9700	0.9400	0.9500	0.9500	80,000
Nov 19, 2024	0.9700	0.9700	0.9300	0.9600	0.9600	90,600
Nov 18, 2024	0.9600	0.9700	0.9500	0.9600	0.9600	46,100
Nov 15, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	56,400
Nov 14, 2024	0.9900	1.0400	0.9500	1.0300	1.0300	246,100
Nov 13, 2024	0.9900	1.0100	0.9600	1.0000	1.0000	143,300
Nov 12, 2024	1.0000	1.0100	0.9800	0.9900	0.9900	124,500
Nov 11, 2024	1.0400	1.0700	1.0000	1.0100	1.0100	140,000
Nov 8, 2024	1.0800	1.0900	1.0100	1.0400	1.0400	126,100
Nov 7, 2024	1.0300	1.1000	1.0300	1.0800	1.0800	139,700
Nov 6, 2024	1.1300	1.1300	1.0900	1.1000	1.1000	130,200
Nov 5, 2024	1.1400	1.1400	1.1100	1.1200	1.1200	59,500
Nov 4, 2024	1.1300	1.1400	1.0900	1.1300	1.1300	63,400
Nov 1, 2024	1.1600	1.1700	1.1300	1.1400	1.1400	58,700
Oct 31, 2024	1.1900	1.1900	1.1400	1.1500	1.1500	169,900
Oct 30, 2024	1.2100	1.2100	1.1500	1.1800	1.1800	78,700
Oct 29, 2024	1.1900	1.2200	1.1600	1.2100	1.2100	186,100
Oct 28, 2024	1.2200	1.2200	1.1800	1.1900	1.1900	73,700
Oct 25, 2024	1.1900	1.2300	1.1500	1.1900	1.1900	258,700
Oct 24, 2024	1.1700	1.1800	1.1600	1.1600	1.1600	35,400
Oct 23, 2024	1.1800	1.1800	1.1500	1.1700	1.1700	169,000
Oct 22, 2024	1.1900	1.2000	1.1700	1.1700	1.1700	183,200
Oct 21, 2024	1.2300	1.2300	1.1800	1.2000	1.2000	63,000
Oct 18, 2024	1.2200	1.2500	1.2000	1.2200	1.2200	77,700
Oct 17, 2024	1.2000	1.2500	1.1900	1.2300	1.2300	101,800
Oct 16, 2024	1.1700	1.1900	1.1700	1.1700	1.1700	34,700
Oct 15, 2024	1.1900	1.1900	1.1500	1.1800	1.1800	84,100
Oct 11, 2024	1.1900	1.1900	1.1700	1.1800	1.1800	48,800
Oct 10, 2024	1.1800	1.1900	1.1700	1.1900	1.1900	39,200
Oct 9, 2024	1.1900	1.2000	1.1500	1.1700	1.1700	91,000
Oct 8, 2024	1.1800	1.2300	1.1700	1.1900	1.1900	102,600
Oct 7, 2024	1.2300	1.2300	1.1700	1.2000	1.2000	92,500
Oct 4, 2024	1.2200	1.2700	1.2100	1.2400	1.2400	68,200
Oct 3, 2024	1.2000	1.2200	1.1900	1.1900	1.1900	87,700
Oct 2, 2024	1.2000	1.2800	1.1900	1.2100	1.2100	218,800
Oct 1, 2024	1.1400	1.1900	1.1400	1.1700	1.1700	116,100
Sep 30, 2024	1.2000	1.2100	1.1300	1.1300	1.1300	103,700
Sep 27, 2024	1.1700	1.2400	1.1700	1.1900	1.1900	131,900
Sep 26, 2024	1.2100	1.2100	1.1700	1.1800	1.1800	88,800
Sep 25, 2024	1.2000	1.2000	1.1600	1.1700	1.1700	65,700
Sep 24, 2024	1.2600	1.2700	1.1900	1.1900	1.1900	78,100
Sep 23, 2024	1.2000	1.2400	1.1800	1.2400	1.2400	41,800
Sep 20, 2024	1.2400	1.2400	1.1700	1.1900	1.1900	79,500
Sep 19, 2024	1.2300	1.2300	1.1800	1.2100	1.2100	64,700
Sep 18, 2024	1.1500	1.2100	1.1500	1.2000	1.2000	39,300
Sep 17, 2024	1.1900	1.1900	1.1200	1.1500	1.1500	112,900
Sep 16, 2024	1.2300	1.2500	1.1700	1.1900	1.1900	82,700
Sep 13, 2024	1.2800	1.2900	1.2100	1.2300	1.2300	38,500
Sep 12, 2024	1.2500	1.3400	1.2400	1.2700	1.2700	59,000
Sep 11, 2024	1.1400	1.3000	1.1000	1.2300	1.2300	128,800
Sep 10, 2024	1.1300	1.1400	1.0800	1.1300	1.1300	86,400
Sep 9, 2024	1.2300	1.2500	1.1300	1.1400	1.1400	140,600
Sep 6, 2024	1.2700	1.2700	1.2200	1.2500	1.2500	98,700
Sep 5, 2024	1.3500	1.3500	1.2700	1.2800	1.2800	30,400
Sep 4, 2024	1.3000	1.3600	1.2700	1.3300	1.3300	79,300
Sep 3, 2024	1.3800	1.4100	1.2900	1.2900	1.2900	135,000
Aug 30, 2024	1.3800	1.4500	1.3700	1.4000	1.4000	105,600
Aug 29, 2024	1.3300	1.4500	1.3300	1.3900	1.3900	104,100
Aug 28, 2024	1.3600	1.3850	1.3200	1.3800	1.3800	100,300
Aug 27, 2024	1.3700	1.4200	1.3500	1.3700	1.3700	137,300
Aug 26, 2024	1.4300	1.4300	1.3600	1.3900	1.3900	87,100
Aug 23, 2024	1.4000	1.5000	1.3400	1.4100	1.4100	175,200
Aug 22, 2024	1.4600	1.4600	1.3500	1.3700	1.3700	147,200
Aug 21, 2024	1.5500	1.6800	1.3500	1.4300	1.4300	725,600
Aug 20, 2024	1.3400	1.7300	1.3400	1.5500	1.5500	919,000
Aug 19, 2024	1.3000	1.3300	1.2500	1.2800	1.2800	102,700
Aug 16, 2024	1.2200	1.3400	1.1400	1.2700	1.2700	295,900
Aug 15, 2024	1.0200	1.2700	1.0100	1.1500	1.1500	201,200
Aug 14, 2024	1.0200	1.0500	1.0200	1.0300	1.0300	34,200
Aug 13, 2024	1.0500	1.0600	1.0000	1.0400	1.0400	96,800
Aug 12, 2024	1.0400	1.0700	1.0200	1.0600	1.0600	47,000
Aug 9, 2024	1.0500	1.0800	1.0400	1.0500	1.0500	31,700
Aug 8, 2024	0.9800	1.0500	0.9500	1.0300	1.0300	81,700
Aug 7, 2024	1.0400	1.0500	0.9600	0.9900	0.9900	167,900
Aug 6, 2024	1.0100	1.0700	1.0000	1.0300	1.0300	82,400
Aug 2, 2024	1.0400	1.0900	1.0200	1.0700	1.0700	115,700
Aug 1, 2024	1.1400	1.1500	1.0600	1.0600	1.0600	63,700
Jul 31, 2024	1.1800	1.2550	1.1200	1.1200	1.1200	33,300
Jul 30, 2024	1.1400	1.1800	1.1100	1.1500	1.1500	51,100
Jul 29, 2024	1.1000	1.1500	1.1000	1.1300	1.1300	30,000
Jul 26, 2024	1.1100	1.1400	1.0800	1.1200	1.1200	104,900
Jul 25, 2024	1.1700	1.1700	1.1300	1.1300	1.1300	61,000
Jul 24, 2024	1.2600	1.2600	1.0600	1.1500	1.1500	273,200
Jul 23, 2024	1.2700	1.2700	1.2000	1.2300	1.2300	55,100
Jul 22, 2024	1.2800	1.2900	1.2400	1.2600	1.2600	48,800
Jul 19, 2024	1.3400	1.3500	1.2200	1.2600	1.2600	117,200
Jul 18, 2024	1.4700	1.5100	1.3700	1.3900	1.3900	114,600
Jul 17, 2024	1.5400	1.5500	1.4300	1.5000	1.5000	116,900
Jul 16, 2024	1.4500	1.6000	1.4000	1.5200	1.5200	308,800
Jul 15, 2024	1.2100	1.5000	1.1800	1.4800	1.4800	267,500
Jul 12, 2024	1.1900	1.2400	1.1800	1.2300	1.2300	74,400
Jul 11, 2024	1.2600	1.2600	1.1800	1.1800	1.1800	77,100
Jul 10, 2024	1.0700	1.2600	1.0700	1.2600	1.2600	285,200
Jul 9, 2024	0.9500	1.1500	0.9300	1.0900	1.0900	439,000
Jul 8, 2024	1.2300	1.2300	0.9200	0.9500	0.9500	836,300
Jul 5, 2024	1.3600	1.3600	1.2200	1.2400	1.2400	277,800
Jul 4, 2024	1.4000	1.4000	1.3600	1.3600	1.3600	64,800
Jul 3, 2024	1.4200	1.4700	1.4000	1.4100	1.4100	68,700
Jul 2, 2024	1.4300	1.4500	1.3900	1.4200	1.4200	167,900
Jun 28, 2024	1.5500	1.6000	1.4500	1.4500	1.4500	138,800
Jun 27, 2024	1.4500	1.5400	1.4500	1.5400	1.5400	67,500
Jun 26, 2024	1.4900	1.4900	1.3600	1.4800	1.4800	178,000
Jun 25, 2024	1.4900	1.5000	1.4600	1.4700	1.4700	48,800
Jun 24, 2024	1.5000	1.5200	1.4800	1.4800	1.4800	33,800
Jun 21, 2024	1.4500	1.5500	1.4400	1.4800	1.4800	93,200
Jun 20, 2024	1.5000	1.5200	1.4400	1.4400	1.4400	123,900
Jun 19, 2024	1.5300	1.5300	1.5000	1.5200	1.5200	42,000
Jun 18, 2024	1.5900	1.6000	1.5000	1.5100	1.5100	66,900
Jun 17, 2024	1.6000	1.6200	1.5300	1.5500	1.5500	166,300
Jun 14, 2024	1.6100	1.6300	1.6000	1.6100	1.6100	30,700
Jun 13, 2024	1.6100	1.6200	1.5900	1.6100	1.6100	21,500
Jun 12, 2024	1.6000	1.6200	1.5900	1.5900	1.5900	40,300
Jun 11, 2024	1.6200	1.6300	1.5900	1.5900	1.5900	131,100
Jun 10, 2024	1.6200	1.6400	1.6200	1.6400	1.6400	29,400
Jun 7, 2024	1.6100	1.6400	1.6100	1.6200	1.6200	15,800
Jun 6, 2024	1.7000	1.7200	1.6400	1.6400	1.6400	38,100
Jun 5, 2024	1.6200	1.6900	1.6000	1.6700	1.6700	60,700
Jun 4, 2024	1.7000	1.7000	1.5300	1.6300	1.6300	156,600
Jun 3, 2024	1.7000	1.7100	1.6800	1.7000	1.7000	66,200
May 31, 2024	1.6900	1.7400	1.6400	1.7300	1.7300	118,100
May 30, 2024	1.6900	1.7200	1.6800	1.7200	1.7200	46,200
May 29, 2024	1.7400	1.7700	1.6800	1.7400	1.7400	91,100
May 28, 2024	1.7700	1.7800	1.7400	1.7800	1.7800	28,800
May 27, 2024	1.7500	1.7500	1.7000	1.7500	1.7500	45,300
May 24, 2024	1.7100	1.7500	1.7000	1.7200	1.7200	27,300
May 23, 2024	1.7500	1.7500	1.7000	1.7100	1.7100	38,200
May 22, 2024	1.7700	1.7700	1.7200	1.7500	1.7500	27,700
May 21, 2024	1.7700	1.7700	1.7100	1.7500	1.7500	30,400
May 17, 2024	1.7000	1.8500	1.6700	1.7700	1.7700	113,800
May 16, 2024	1.7100	1.7100	1.6600	1.6800	1.6800	39,000
May 15, 2024	1.7300	1.7300	1.6700	1.7100	1.7100	30,400
May 14, 2024	1.6600	1.7200	1.6600	1.7000	1.7000	75,900
May 13, 2024	1.6700	1.7000	1.6600	1.6700	1.6700	41,900
May 10, 2024	1.6900	1.7000	1.6700	1.6900	1.6900	44,900
May 9, 2024	1.6700	1.7000	1.6600	1.6800	1.6800	39,000

SLI.V Standard Lithium Ltd.

2.3100

+14.36%

FL.V Frontier Lithium Inc.

0.5500

-1.79%

LBNK.V LithiumBank Resources Corp.

0.2450

0.00%

LI.V American Lithium Corp.

0.3500

0.00%

VLT.V Volt Lithium Corp.

0.2500

0.00%

LAC.TO Lithium Americas Corp.

4.3500

-0.46%

AVL.TO Avalon Advanced Materials Inc.

0.0250

0.00%

CNC.V Canada Nickel Company Inc.

0.9200

-2.13%

SGML.V Sigma Lithium Corporation

10.01

-3.00%

CRE.V Critical Elements Lithium Corporation

0.4000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

E3 Lithium Limited (ETL.V)

Related Tickers