Want to see TSE:ETL full AI Analyst Report?
E3 Lithium (ETL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -3.33% | 203,448 | 1.11 |
| Oct 29, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 61,807 | 0.34 |
| Oct 28, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | +0.83% | 178,481 | 0.99 |
| Oct 27, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | +1.69% | 79,477 | 0.44 |
| Oct 26, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -2.48% | 29,035 | 0.16 |
| Oct 23, 2026 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | +4.31% | 66,226 | 0.36 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -7.94% | 157,265 | 0.86 |
| Oct 21, 2026 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | +5.00% | 89,055 | 0.49 |
| Oct 20, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | +1.69% | 48,076 | 0.26 |
| Oct 19, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 92,191 | 0.51 |
| Oct 16, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.81% | 105,592 | 0.59 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -2.38% | 252,326 | 1.43 |
| Oct 14, 2026 | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | +3.28% | 88,387 | 0.50 |
| Oct 13, 2026 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -3.17% | 197,852 | 1.12 |
| Oct 12, 2026 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | +8.62% | 162,055 | 0.90 |
| Oct 08, 2026 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 387,989 | 2.20 |
| Oct 07, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 339,766 | 1.96 |
| Oct 06, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 171,923 | 1.01 |
| Oct 05, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | +1.56% | 128,388 | 0.75 |
| Oct 02, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | 203,873 | 1.18 |
| Oct 01, 2026 | 0.74 | 0.74 | 0.65 | 0.67 | 0.67 | -5.00% | 639,895 | 3.89 |
| Sep 30, 2026 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -6.04% | 348,928 | 2.19 |
| Sep 29, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -1.97% | 390,085 | 2.53 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 214,607 | 1.42 |
| Sep 25, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | +0.00% | 146,245 | 0.98 |
| Sep 24, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 196,749 | 1.32 |
| Sep 23, 2026 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -5.95% | 256,461 | 1.75 |
| Sep 22, 2026 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | +9.09% | 708,926 | 5.16 |
| Sep 21, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | +0.00% | 301,360 | 2.25 |
| Sep 18, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 457,809 | 3.57 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.73 | 0.78 | 0.78 | -22.00% | 2,268,152 | 24.23 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 105,231 | 1.14 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 74,903 | 0.81 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | +0.00% | 203,185 | 2.24 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.00% | 59,324 | 0.66 |
| Sep 10, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | +0.98% | 311,372 | 3.51 |
| Sep 09, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | +4.08% | 57,174 | 0.65 |
| Sep 08, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 101,844 | 1.17 |
| Sep 07, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 76,863 | 0.82 |
| Sep 03, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 60,362 | 0.64 |
| Sep 02, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.98% | 57,190 | 0.60 |
| Sep 01, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 51,833 | 0.54 |
| Aug 31, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | +2.88% | 202,617 | 2.15 |
| Aug 28, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 99,169 | 1.06 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +1.90% | 58,947 | 0.62 |
| Aug 26, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.48% | 19,278 | 0.20 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 31,278 | 0.33 |
| Aug 24, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.00% | 217,417 | 2.36 |