Dark

ETL
E3 LITHIUM INC
stock CVE

Inactive

Aug 2, 2024

1.07CAD+0.943%(+0.01)115,680

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.0400	1.0900	1.0200	1.0700	+0.943%	115,680	0.000%
2024-08-01	1.1400	1.1500	1.0600	1.0600	-5.357%	63,726	+0.943%
2024-07-31	1.1800	1.2500	1.1200	1.1200	-2.609%	33,309	-4.464%
2024-07-30	1.1400	1.1800	1.1100	1.1500	+1.770%	51,067	-6.957%
2024-07-29	1.1000	1.1500	1.1000	1.1300	+0.893%	30,003	-5.310%
2024-07-26	1.1100	1.1400	1.0800	1.1200	-0.885%	104,899	-4.464%
2024-07-25	1.1700	1.1700	1.1300	1.1300	-1.739%	60,993	-5.310%
2024-07-24	1.2600	1.2600	1.0600	1.1500	-6.504%	273,228	-6.957%
2024-07-23	1.2700	1.2700	1.2000	1.2300	-2.381%	55,130	-13.008%
2024-07-22	1.2800	1.2900	1.2400	1.2600	0.000%	48,798	-15.079%
2024-07-19	1.3400	1.3500	1.2200	1.2600	-9.353%	117,184	-15.079%
2024-07-18	1.4700	1.5100	1.3700	1.3900	-7.333%	114,568	-23.022%
2024-07-17	1.5400	1.5500	1.4300	1.5000	-1.316%	116,858	-28.667%
2024-07-16	1.4500	1.6000	1.4000	1.5200	+2.703%	308,800	-29.605%
2024-07-15	1.2100	1.5000	1.1800	1.4800	+20.325%	267,452	-27.703%
2024-07-12	1.1900	1.2400	1.1800	1.2300	+4.237%	74,409	-13.008%
2024-07-11	1.2600	1.2600	1.1800	1.1800	-6.349%	77,072	-9.322%
2024-07-10	1.0700	1.2600	1.0700	1.2600	+15.596%	285,214	-15.079%
2024-07-09	0.9500	1.1500	0.9300	1.0900	+14.737%	438,958	-1.835%
2024-07-08	1.2300	1.2300	0.9200	0.9500	-23.387%	836,336	+12.632%
2024-07-05	1.3600	1.3600	1.2200	1.2400	-8.824%	277,811	-13.710%
2024-07-04	1.4000	1.4000	1.3600	1.3600	-3.546%	64,761	-21.324%
2024-07-03	1.4200	1.4700	1.4000	1.4100	-0.704%	68,736	-24.113%
2024-07-02	1.4300	1.4500	1.3900	1.4200	-2.069%	167,934	-24.648%
2024-06-28	1.5500	1.6000	1.4500	1.4500	-5.844%	138,839	-26.207%
2024-06-27	1.4500	1.5400	1.4500	1.5400	+4.054%	67,516	-30.519%
2024-06-26	1.4900	1.4900	1.3600	1.4800	+0.680%	177,964	-27.703%
2024-06-25	1.4900	1.5000	1.4600	1.4700	-0.676%	48,827	-27.211%
2024-06-24	1.5000	1.5200	1.4800	1.4800	0.000%	33,759	-27.703%
2024-06-21	1.4500	1.5500	1.4400	1.4800	+2.778%	93,208	-27.703%
2024-06-20	1.5000	1.5200	1.4400	1.4400	-5.263%	123,890	-25.694%
2024-06-19	1.5300	1.5300	1.5000	1.5200	+0.662%	41,989	-29.605%
2024-06-18	1.5900	1.6000	1.5000	1.5100	-2.581%	66,930	-29.139%
2024-06-17	1.6000	1.6200	1.5300	1.5500	-3.727%	166,310	-30.968%
2024-06-14	1.6100	1.6300	1.6000	1.6100	0.000%	30,744	-33.540%
2024-06-13	1.6100	1.6200	1.5900	1.6100	+1.258%	21,466	-33.540%
2024-06-12	1.6000	1.6200	1.5900	1.5900	0.000%	40,314	-32.704%
2024-06-11	1.6200	1.6300	1.5900	1.5900	-3.049%	131,079	-32.704%
2024-06-10	1.6200	1.6400	1.6200	1.6400	+1.235%	29,352	-34.756%
2024-06-07	1.6100	1.6400	1.6100	1.6200	-1.220%	15,804	-33.951%
2024-06-06	1.7000	1.7200	1.6400	1.6400	-1.796%	38,064	-34.756%
2024-06-05	1.6200	1.6900	1.6000	1.6700	+2.454%	60,725	-35.928%
2024-06-04	1.7000	1.7000	1.5300	1.6300	-4.118%	156,640	-34.356%
2024-06-03	1.7000	1.7100	1.6800	1.7000	-1.734%	66,220	-37.059%
2024-05-31	1.6900	1.7400	1.6400	1.7300	+0.581%	118,101	-38.150%
2024-05-30	1.6900	1.7200	1.6800	1.7200	-1.149%	46,161	-37.791%
2024-05-29	1.7400	1.7700	1.6800	1.7400	-2.247%	91,093	-38.506%
2024-05-28	1.7700	1.7800	1.7400	1.7800	+1.714%	28,826	-39.888%
2024-05-27	1.7500	1.7500	1.7000	1.7500	+1.744%	45,323	-38.857%
2024-05-24	1.7100	1.7500	1.7000	1.7200	+0.585%	27,258	-37.791%
2024-05-23	1.7500	1.7500	1.7000	1.7100	-2.286%	38,170	-37.427%
2024-05-22	1.7700	1.7700	1.7200	1.7500	0.000%	27,717	-38.857%
2024-05-21	1.7700	1.7700	1.7100	1.7500	-1.130%	30,437	-38.857%
2024-05-17	1.7000	1.8500	1.6700	1.7700	+5.357%	113,847	-39.548%
2024-05-16	1.7100	1.7100	1.6600	1.6800	-1.754%	39,048	-36.310%
2024-05-15	1.7300	1.7300	1.6700	1.7100	+0.588%	30,369	-37.427%
2024-05-14	1.6600	1.7200	1.6600	1.7000	+1.796%	75,880	-37.059%
2024-05-13	1.6700	1.7000	1.6600	1.6700	-1.183%	41,855	-35.928%
2024-05-10	1.6900	1.7000	1.6700	1.6900	+0.595%	44,945	-36.686%
2024-05-09	1.6700	1.7000	1.6600	1.6800	+0.599%	38,958	-36.310%
2024-05-08	1.7200	1.7500	1.6700	1.6700	-3.468%	23,851	-35.928%
2024-05-07	1.6500	1.7400	1.6500	1.7300	+2.976%	48,303	-38.150%
2024-05-06	1.7200	1.7300	1.6700	1.6800	0.000%	50,498	-36.310%
2024-05-02	1.7300	1.7300	1.6000	1.6800	-2.890%	52,114	-36.310%
2024-05-01	1.7000	1.7300	1.6900	1.7300	+0.581%	34,178	-38.150%
2024-04-30	1.7700	1.7700	1.6800	1.7200	-3.371%	131,903	-37.791%
2024-04-29	1.7600	1.8000	1.7500	1.7800	-2.198%	64,385	-39.888%
2024-04-26	1.8800	1.8800	1.7700	1.8200	-2.151%	94,820	-41.209%
2024-04-25	1.8000	1.8600	1.7900	1.8600	+0.541%	33,347	-42.473%
2024-04-24	1.8500	1.8700	1.8300	1.8500	0.000%	37,406	-42.162%
2024-04-23	1.8100	1.8500	1.8000	1.8500	-0.538%	38,612	-42.162%
2024-04-22	1.7600	1.8700	1.7300	1.8600	+3.911%	58,191	-42.473%
2024-04-19	1.7200	1.8700	1.7000	1.7900	+4.070%	105,204	-40.223%
2024-04-18	1.7800	1.7800	1.6900	1.7200	-1.149%	95,376	-37.791%
2024-04-17	1.8500	1.8700	1.7400	1.7400	-3.867%	114,790	-38.506%
2024-04-16	1.9300	1.9300	1.8000	1.8100	-7.179%	229,508	-40.884%
2024-04-15	1.8900	2.0500	1.8700	1.9500	+2.632%	441,184	-45.128%
2024-04-12	1.8400	1.9200	1.8400	1.9000	+4.396%	183,625	-43.684%
2024-04-11	1.8500	1.8500	1.7400	1.8200	-0.546%	131,008	-41.209%
2024-04-10	1.7500	1.8300	1.7000	1.8300	+4.571%	154,743	-41.530%
2024-04-09	1.7100	1.7700	1.7100	1.7500	+2.339%	111,509	-38.857%
2024-04-08	1.6800	1.7300	1.6800	1.7100	+1.786%	54,551	-37.427%
2024-04-05	1.6400	1.7200	1.6200	1.6800	+1.205%	118,930	-36.310%
2024-04-04	1.8400	1.8500	1.6200	1.6600	+4.403%	388,911	-35.542%
2024-04-02	1.4900	1.6600	1.4700	1.5900	+8.163%	284,718	-32.704%
2024-04-01	1.5100	1.5100	1.4600	1.4700	0.000%	79,004	-27.211%
2024-03-28	1.4700	1.4700	1.4200	1.4700	-0.676%	136,489	-27.211%
2024-03-27	1.5000	1.5100	1.4500	1.4800	-1.987%	288,360	-27.703%
2024-03-26	1.5500	1.5500	1.5100	1.5100	-2.581%	92,081	-29.139%
2024-03-25	1.5800	1.5900	1.5000	1.5500	-1.274%	166,231	-30.968%
2024-03-22	1.5500	1.5700	1.5400	1.5700	0.000%	57,367	-31.847%
2024-03-21	1.5600	1.5700	1.5300	1.5700	+0.641%	73,650	-31.847%
2024-03-20	1.5600	1.5700	1.5300	1.5600	0.000%	90,681	-31.410%
2024-03-19	1.6100	1.6100	1.5400	1.5600	-3.704%	107,696	-31.410%
2024-03-15	1.6000	1.6200	1.5900	1.6200	+1.887%	46,752	-33.951%
2024-03-14	1.6000	1.6100	1.5700	1.5900	-0.625%	68,431	-32.704%
2024-03-13	1.5500	1.6200	1.5500	1.6000	+3.226%	69,163	-33.125%
2024-03-12	1.5500	1.5500	1.5300	1.5500	-0.641%	88,462	-30.968%
2024-03-11	1.6000	1.6000	1.5000	1.5600	-6.587%	207,356	-31.410%
2024-03-06	1.7000	1.7000	1.6400	1.6700	+0.602%	74,209	-35.928%
2024-03-05	1.6800	1.6900	1.6300	1.6600	-2.353%	89,232	-35.542%
2024-03-04	1.8200	1.8200	1.6900	1.7000	-5.028%	142,058	-37.059%
2024-03-01	1.7100	1.8300	1.7000	1.7900	+5.917%	170,709	-40.223%
2024-02-29	1.6500	1.7100	1.6400	1.6900	+3.049%	147,231	-36.686%
2024-02-28	1.6600	1.6650	1.6100	1.6400	-2.381%	73,667	-34.756%
2024-02-27	1.7200	1.7300	1.6300	1.6800	-1.754%	109,435	-36.310%
2024-02-26	1.7900	1.7900	1.7100	1.7100	-3.933%	74,498	-37.427%
2024-02-23	1.8100	1.8100	1.7400	1.7800	0.000%	52,727	-39.888%
2024-02-22	1.7300	1.8300	1.7200	1.7800	+4.094%	153,193	-39.888%
2024-02-21	1.7900	1.7900	1.7100	1.7100	-5.000%	92,793	-37.427%
2024-02-20	1.8300	1.9200	1.7700	1.8000	+1.695%	181,704	-40.556%
2024-02-16	1.6500	1.8800	1.6200	1.7700	+9.259%	255,169	-39.548%
2024-02-15	1.5700	1.6700	1.5700	1.6200	-1.220%	228,287	-33.951%
2024-02-14	1.6700	1.6700	1.6100	1.6400	0.000%	71,140	-34.756%
2024-02-13	1.6200	1.6500	1.5600	1.6400	+2.500%	94,162	-34.756%
2024-02-12	1.5300	1.6400	1.5300	1.6000	+3.896%	144,659	-33.125%
2024-02-09	1.5700	1.5700	1.5300	1.5400	-0.645%	76,208	-30.519%
2024-02-08	1.5900	1.6000	1.5200	1.5500	-2.516%	215,231	-30.968%
2024-02-07	1.7100	1.7100	1.5800	1.5900	-7.018%	231,474	-32.704%
2024-02-06	1.6100	1.7300	1.5700	1.7100	+7.547%	324,104	-37.427%
2024-02-05	1.8800	1.8800	1.5500	1.5900	-14.516%	574,722	-32.704%
2024-02-02	1.8700	1.9100	1.8500	1.8600	-2.105%	96,417	-42.473%
2024-02-01	1.8600	1.9200	1.8600	1.9000	+2.151%	57,094	-43.684%
2024-01-31	1.9000	1.9000	1.8600	1.8600	-2.105%	72,622	-42.473%
2024-01-30	1.8900	1.9500	1.8600	1.9000	0.000%	107,400	-43.684%
2024-01-29	1.9400	1.9400	1.8500	1.9000	-3.061%	131,416	-43.684%
2024-01-26	2.0000	2.0100	1.9400	1.9600	-1.010%	111,924	-45.408%
2024-01-25	1.9500	1.9800	1.9000	1.9800	+2.062%	203,758	-45.960%
2024-01-24	1.8600	1.9800	1.8400	1.9400	+5.435%	466,999	-44.845%
2024-01-23	1.9000	1.9000	1.8200	1.8400	-3.158%	311,038	-41.848%
2024-01-22	1.9700	1.9700	1.8900	1.9000	-4.040%	213,591	-43.684%
2024-01-19	2.0100	2.0100	1.9500	1.9800	-2.463%	153,393	-45.960%
2024-01-18	2.0100	2.0300	1.9700	2.0300	+0.995%	202,803	-47.291%
2024-01-17	2.0200	2.0200	1.9500	2.0100	+0.500%	201,262	-46.766%
2024-01-16	2.0600	2.0600	1.9900	2.0000	-2.439%	174,267	-46.500%
2024-01-15	2.0800	2.0800	2.0400	2.0500	0.000%	55,293	-47.805%
2024-01-12	2.0300	2.0600	2.0200	2.0500	+0.985%	131,525	-47.805%
2024-01-11	2.0800	2.0800	2.0200	2.0300	-1.932%	159,150	-47.291%
2024-01-10	2.1300	2.1300	2.0400	2.0700	-2.817%	95,703	-48.309%
2024-01-09	2.1800	2.1800	2.1200	2.1300	-1.843%	126,451	-49.765%
2024-01-08	2.2000	2.2000	2.1500	2.1700	-1.364%	115,466	-50.691%
2024-01-05	2.2000	2.2000	2.1500	2.2000	+1.382%	107,941	-51.364%
2024-01-04	2.2100	2.2400	2.1300	2.1700	-1.810%	148,294	-50.691%
2024-01-03	2.2100	2.2400	2.1200	2.2100	+0.455%	200,231	-51.584%
2024-01-02	2.2300	2.2300	2.1600	2.2000	-0.452%	104,367	-51.364%
2023-12-29	2.2000	2.2400	2.1600	2.2100	-1.339%	114,422	-51.584%
2023-12-28	2.2900	2.2900	2.1900	2.2400	-2.609%	136,798	-52.232%
2023-12-27	2.2700	2.3300	2.2000	2.3000	+3.139%	225,848	-53.478%
2023-12-22	2.1200	2.2400	2.0700	2.2300	+7.729%	268,902	-52.018%
2023-12-21	2.0000	2.1100	2.0000	2.0700	+3.500%	68,719	-48.309%
2023-12-20	2.1200	2.1300	1.9700	2.0000	-5.213%	321,015	-46.500%
2023-12-19	2.0900	2.1100	2.0600	2.1100	+2.427%	149,278	-49.289%
2023-12-18	2.1100	2.1400	2.0500	2.0600	-1.905%	74,140	-48.058%
2023-12-15	2.0900	2.1200	2.0500	2.1000	+0.962%	133,978	-49.048%
2023-12-14	2.0600	2.1000	2.0200	2.0800	+2.970%	1,050,351	-48.558%
2023-12-13	2.0000	2.0600	1.9700	2.0200	+2.020%	180,060	-47.030%
2023-12-12	2.0300	2.0300	1.9600	1.9800	-2.463%	242,062	-45.960%
2023-12-11	2.1100	2.1100	1.9900	2.0300	-3.791%	575,500	-47.291%
2023-12-08	2.1600	2.1600	2.1100	2.1100	-1.402%	205,151	-49.289%
2023-12-07	2.1300	2.1700	2.1000	2.1400	0.000%	281,487	-50.000%
2023-12-06	2.1400	2.1500	2.0900	2.1400	+0.943%	203,245	-50.000%
2023-12-05	2.2000	2.2300	2.1000	2.1200	-0.935%	425,830	-49.528%
2023-12-04	2.1800	2.2000	2.1300	2.1400	-1.382%	248,221	-50.000%
2023-12-01	2.1000	2.2200	2.1000	2.1700	+1.878%	339,877	-50.691%
2023-11-30	2.2100	2.2500	2.0900	2.1300	-4.484%	622,392	-49.765%
2023-11-29	2.4300	2.4300	2.2100	2.2300	-7.469%	455,478	-52.018%
2023-11-28	2.4900	2.5400	2.4100	2.4100	-3.213%	256,353	-55.602%
2023-11-27	2.6400	2.6500	2.4800	2.4900	-4.231%	299,347	-57.028%
2023-11-24	2.5800	2.6000	2.5700	2.6000	-0.383%	126,544	-58.846%
2023-11-23	2.6500	2.6500	2.5900	2.6100	-1.136%	137,917	-59.004%
2023-11-22	2.7100	2.7100	2.6200	2.6400	-1.859%	153,514	-59.470%
2023-11-21	2.6900	2.7400	2.6800	2.6900	0.000%	85,642	-60.223%
2023-11-20	2.7000	2.7300	2.6700	2.6900	-0.738%	92,307	-60.223%
2023-11-17	2.7700	2.7700	2.7000	2.7100	-2.166%	351,666	-60.517%
2023-11-16	2.9500	2.9500	2.7200	2.7700	-4.811%	244,709	-61.372%
2023-11-15	2.8900	2.9300	2.8300	2.9100	+0.692%	102,249	-63.230%
2023-11-14	2.9300	3.0200	2.8600	2.8900	-0.345%	194,190	-62.976%
2023-11-13	2.8800	2.9500	2.8100	2.9000	+1.045%	90,584	-63.103%
2023-11-10	2.9300	2.9600	2.8100	2.8700	-2.712%	149,452	-62.718%
2023-11-09	3.1200	3.2600	2.8400	2.9500	-1.338%	595,919	-63.729%
2023-11-08	2.6100	2.9900	2.6100	2.9900	+14.559%	426,169	-64.214%
2023-11-07	2.6200	2.6300	2.5800	2.6100	+1.163%	141,551	-59.004%
2023-11-06	2.7100	2.7300	2.5700	2.5800	-4.797%	187,801	-58.527%
2023-11-03	2.7700	2.7900	2.6500	2.7100	-2.867%	181,887	-60.517%
2023-11-02	2.6400	2.8500	2.6400	2.7900	+6.489%	196,258	-61.649%
2023-11-01	2.7500	2.7700	2.5700	2.6200	-2.239%	163,712	-59.160%
2023-10-31	2.5900	2.6900	2.5400	2.6800	+5.929%	214,361	-60.075%
2023-10-30	2.6900	2.6900	2.5200	2.5300	-5.597%	331,439	-57.708%
2023-10-27	2.8000	2.8000	2.6400	2.6800	-1.832%	180,804	-60.075%
2023-10-26	2.7500	2.8000	2.7100	2.7300	-1.087%	107,878	-60.806%
2023-10-25	2.8400	2.8700	2.7500	2.7600	-2.128%	175,542	-61.232%
2023-10-24	2.8500	2.9500	2.8000	2.8200	+2.545%	166,215	-62.057%
2023-10-23	2.8500	2.8500	2.7500	2.7500	-5.172%	215,720	-61.091%
2023-10-20	2.9100	2.9200	2.7600	2.9000	-0.685%	193,153	-63.103%
2023-10-19	2.9700	3.0300	2.8600	2.9200	-0.680%	139,869	-63.356%
2023-10-18	3.5000	3.5000	2.8600	2.9400	-9.538%	691,021	-63.605%
2023-10-17	2.8300	3.2600	2.8300	3.2500	+15.658%	444,339	-67.077%
2023-10-16	2.8000	2.8600	2.7900	2.8100	+1.079%	159,925	-61.922%
2023-10-13	2.8600	2.8600	2.7300	2.7800	-2.113%	218,230	-61.511%
2023-10-12	2.9600	2.9600	2.7600	2.8400	-4.377%	410,072	-62.324%
2023-10-11	3.0500	3.0600	2.9200	2.9700	-2.941%	406,405	-63.973%
2023-10-10	3.1600	3.1700	3.0200	3.0600	-3.470%	339,013	-65.033%
2023-10-06	3.2100	3.2700	3.0800	3.1700	-2.761%	360,119	-66.246%
2023-10-05	3.5500	3.5500	3.2000	3.2600	-6.590%	305,164	-67.178%
2023-10-04	3.3200	3.5500	3.2100	3.4900	+5.758%	563,561	-69.341%
2023-10-03	3.6900	3.7000	3.1800	3.3000	-8.587%	649,756	-67.576%
2023-10-02	3.2500	3.6300	3.1500	3.6100	+15.335%	745,501	-70.360%
2023-09-29	3.1500	3.1600	3.0800	3.1300	+0.321%	200,713	-65.815%
2023-09-28	3.1400	3.1500	3.0100	3.1200	+0.645%	352,117	-65.705%
2023-09-27	3.1000	3.1700	3.0100	3.1000	+2.649%	444,348	-65.484%
2023-09-26	3.3500	3.3600	2.9800	3.0200	-11.696%	939,906	-64.570%
2023-09-25	3.4800	3.4800	3.2850	3.4200	-3.116%	357,788	-68.713%
2023-09-22	3.4200	3.5500	3.3900	3.5300	+4.438%	432,944	-69.688%
2023-09-21	3.5700	3.5700	3.3300	3.3800	-3.977%	442,212	-68.343%
2023-09-20	3.5600	3.6600	3.4800	3.5200	-0.845%	487,243	-69.602%
2023-09-19	3.7500	3.7500	3.3400	3.5500	-5.080%	1,048,140	-69.859%
2023-09-18	3.6000	3.8800	3.4500	3.7400	-8.108%	1,150,866	-71.390%
2023-09-15	4.2100	4.4500	3.8900	4.0700	+5.168%	1,220,860	-73.710%
2023-09-14	4.9900	4.9900	3.8200	3.8700	-20.697%	2,070,398	-72.351%
2023-09-13	5.7100	5.7250	4.7500	4.8800	-11.594%	1,330,867	-78.074%
2023-09-12	5.2500	5.6600	5.2300	5.5200	+6.977%	1,043,404	-80.616%
2023-09-11	4.9000	5.2100	4.8500	5.1600	+9.322%	668,034	-79.264%
2023-09-08	4.8800	5.2400	4.5500	4.7200	0.000%	1,354,415	-77.331%
2023-09-07	4.4400	4.7500	4.4300	4.7200	+7.273%	662,998	-77.331%
2023-09-06	4.0800	4.4200	4.0800	4.4000	+8.642%	416,116	-75.682%
2023-09-05	4.0400	4.1300	4.0200	4.0500	+0.998%	304,601	-73.580%
2023-09-01	3.9600	4.0300	3.8700	4.0100	+1.008%	344,542	-73.317%
2023-08-31	4.0000	4.0300	3.9200	3.9700	+3.117%	546,540	-73.048%
2023-08-30	3.5800	3.8700	3.5500	3.8500	+7.242%	484,082	-72.208%
2023-08-29	3.5300	3.7900	3.5200	3.5900	+4.360%	378,079	-70.195%
2023-08-28	3.3600	3.4700	3.3200	3.4400	+3.614%	125,042	-68.895%
2023-08-25	3.4300	3.5400	3.3200	3.3200	-2.065%	141,793	-67.771%
2023-08-24	3.7100	3.7500	3.2700	3.3900	-8.378%	505,769	-68.437%
2023-08-23	3.7200	4.0400	3.6000	3.7000	+0.817%	827,915	-71.081%
2023-08-22	3.4000	3.6800	3.4000	3.6700	+7.941%	344,052	-70.845%
2023-08-21	3.2000	3.4300	3.2000	3.4000	+7.595%	192,719	-68.529%
2023-08-18	3.2100	3.2400	3.1100	3.1600	-3.364%	216,285	-66.139%
2023-08-17	3.3000	3.3200	3.2100	3.2700	-0.608%	141,811	-67.278%
2023-08-16	3.2100	3.3800	3.2000	3.2900	+3.459%	133,267	-67.477%
2023-08-15	3.1000	3.2300	3.0100	3.1800	+2.913%	196,467	-66.352%
2023-08-14	3.2700	3.3200	3.0500	3.0900	-5.505%	300,472	-65.372%
2023-08-11	3.1500	3.3800	3.1500	3.2700	+4.140%	421,441	-67.278%
2023-08-10	3.0900	3.2200	3.0500	3.1400	+2.782%	167,250	-65.924%
2023-08-09	3.0000	3.1000	2.9000	3.0550	+2.862%	133,963	-64.975%
2023-08-08	3.1300	3.2000	2.9200	2.9700	-5.414%	328,399	-63.973%
2023-08-04	2.9600	3.2200	2.9300	3.1400	+9.028%	458,791	-65.924%
2023-08-03	2.6000	2.9200	2.6000	2.8800	+10.345%	575,321	-62.847%
2023-08-02	2.6100	2.6200	2.5700	2.6100	+0.772%	84,830	-59.004%
2023-08-01	2.6800	2.6850	2.5800	2.5900	-2.814%	70,141	-58.687%
2023-07-31	2.6000	2.6700	2.5800	2.6650	+1.331%	72,642	-59.850%
2023-07-28	2.6000	2.6300	2.5700	2.6300	+1.154%	47,810	-59.316%
2023-07-27	2.5800	2.6300	2.5400	2.6000	+1.563%	54,546	-58.846%
2023-07-26	2.4600	2.5600	2.4600	2.5600	+3.644%	66,130	-58.203%
2023-07-25	2.5300	2.5300	2.4500	2.4700	-1.984%	77,025	-56.680%
2023-07-24	2.6000	2.6000	2.5200	2.5200	-3.077%	91,348	-57.540%
2023-07-21	2.6200	2.6400	2.5900	2.6000	-0.763%	46,670	-58.846%
2023-07-20	2.6200	2.6400	2.5900	2.6200	-0.380%	52,688	-59.160%
2023-07-19	2.6100	2.6300	2.5800	2.6300	+0.382%	55,634	-59.316%
2023-07-18	2.5900	2.6200	2.5600	2.6200	+2.745%	90,890	-59.160%
2023-07-17	2.6800	2.6800	2.5300	2.5500	-4.494%	81,004	-58.039%
2023-07-14	2.5700	2.7100	2.5500	2.6700	+3.891%	249,206	-59.925%
2023-07-13	2.3900	2.5700	2.3600	2.5700	+7.531%	228,060	-58.366%
2023-07-12	2.3400	2.3900	2.3200	2.3900	+2.575%	42,580	-55.230%
2023-07-11	2.3500	2.3600	2.3100	2.3300	-0.427%	34,183	-54.077%
2023-07-10	2.3900	2.3900	2.3200	2.3400	-2.092%	49,311	-54.274%
2023-07-07	2.3200	2.4200	2.3100	2.3900	+3.463%	51,431	-55.230%
2023-07-06	2.3400	2.3700	2.2900	2.3100	-2.119%	65,893	-53.680%
2023-07-05	2.4500	2.4600	2.3500	2.3600	-4.065%	95,728	-54.661%
2023-07-04	2.3200	2.5000	2.3000	2.4600	+6.494%	168,401	-56.504%
2023-06-30	2.1400	2.3100	2.1400	2.3100	+7.944%	88,241	-53.680%
2023-06-29	2.1900	2.1900	2.1400	2.1400	-1.835%	39,915	-50.000%
2023-06-28	2.2000	2.2000	2.1400	2.1800	-0.457%	44,349	-50.917%
2023-06-27	2.2000	2.2300	2.1600	2.1900	-0.905%	22,439	-51.142%
2023-06-26	2.2200	2.2200	2.1800	2.2100	+0.913%	15,491	-51.584%
2023-06-23	2.2100	2.2450	2.1800	2.1900	-1.794%	79,062	-51.142%
2023-06-22	2.2800	2.2800	2.2300	2.2300	-1.762%	34,723	-52.018%
2023-06-21	2.2500	2.2700	2.2500	2.2700	+1.339%	26,150	-52.863%
2023-06-20	2.2800	2.2800	2.2300	2.2400	-2.183%	54,955	-52.232%
2023-06-19	2.2900	2.2900	2.2400	2.2900	-0.866%	59,032	-53.275%
2023-06-16	2.3200	2.3200	2.2800	2.3100	-0.858%	48,441	-53.680%
2023-06-15	2.3800	2.4050	2.3100	2.3300	-2.917%	89,218	-54.077%
2023-06-14	2.3600	2.4200	2.3400	2.4000	-0.826%	68,403	-55.417%
2023-06-13	2.3900	2.4200	2.2800	2.4200	+3.419%	188,680	-55.785%
2023-06-12	2.2200	2.3400	2.1900	2.3400	+6.364%	248,531	-54.274%
2023-06-09	2.2000	2.2000	2.1500	2.2000	+1.382%	79,386	-51.364%
2023-06-08	2.1500	2.1800	2.1300	2.1700	0.000%	82,920	-50.691%
2023-06-07	2.1800	2.2000	2.1500	2.1700	-0.459%	100,619	-50.691%
2023-06-06	2.2000	2.2000	2.1400	2.1800	-1.357%	113,226	-50.917%
2023-06-05	2.2300	2.2400	2.2000	2.2100	-0.897%	110,261	-51.584%
2023-06-02	2.2500	2.2500	2.2000	2.2300	-0.889%	215,532	-52.018%
2023-06-01	2.2600	2.2600	2.2300	2.2500	+0.446%	152,623	-52.444%
2023-05-31	2.2500	2.2500	2.1800	2.2400	-8.197%	464,818	-52.232%
2023-05-30	2.5600	2.5600	2.4200	2.4400	-4.688%	245,711	-56.148%
2023-05-29	2.5900	2.5900	2.5400	2.5600	+1.186%	46,760	-58.203%
2023-05-26	2.6300	2.6300	2.5200	2.5300	-1.556%	93,314	-57.708%
2023-05-25	2.6000	2.6300	2.5500	2.5700	+0.784%	64,044	-58.366%
2023-05-24	2.6500	2.6900	2.5300	2.5500	-5.204%	197,935	-58.039%
2023-05-23	2.7400	2.7400	2.6500	2.6900	+0.373%	88,418	-60.223%
2023-05-19	2.6800	2.6900	2.6500	2.6800	+1.132%	43,508	-60.075%
2023-05-18	2.6800	2.7100	2.6200	2.6500	-1.119%	63,767	-59.623%
2023-05-17	2.6800	2.7300	2.6700	2.6800	0.000%	73,974	-60.075%
2023-05-16	2.7400	2.7400	2.6700	2.6800	-2.545%	86,382	-60.075%
2023-05-15	2.7200	2.7800	2.7200	2.7500	+1.476%	70,496	-61.091%
2023-05-12	2.7500	2.7700	2.7100	2.7100	-1.455%	103,979	-60.517%
2023-05-11	2.7300	2.7500	2.7100	2.7500	+1.103%	48,381	-61.091%
2023-05-10	2.7700	2.7700	2.7100	2.7200	-0.366%	87,658	-60.662%
2023-05-09	2.7400	2.7400	2.6900	2.7300	-0.365%	49,669	-60.806%
2023-05-08	2.6700	2.7600	2.6600	2.7400	+2.622%	132,290	-60.949%
2023-05-05	2.5700	2.6700	2.5700	2.6700	+4.297%	99,210	-59.925%
2023-05-04	2.5900	2.6000	2.5100	2.5600	-2.290%	119,230	-58.203%
2023-05-03	2.6600	2.6800	2.6000	2.6200	0.000%	53,810	-59.160%
2023-05-02	2.5700	2.6500	2.5500	2.6200	+3.557%	135,194	-59.160%
2023-05-01	2.7300	2.7300	2.5200	2.5300	-3.802%	200,198	-57.708%
2023-04-28	2.5900	2.6300	2.5100	2.6300	+1.154%	101,856	-59.316%
2023-04-27	2.5600	2.6400	2.5400	2.6000	+0.386%	129,511	-58.846%
2023-04-26	2.6600	2.6600	2.5600	2.5900	-0.766%	142,394	-58.687%
2023-04-25	2.6500	2.6800	2.6100	2.6100	-2.612%	91,690	-59.004%
2023-04-24	2.7400	2.7400	2.6600	2.6800	-1.832%	88,701	-60.075%
2023-04-21	2.7600	2.7600	2.6600	2.7300	-1.444%	142,526	-60.806%
2023-04-20	2.7400	2.7700	2.6900	2.7700	+0.727%	106,523	-61.372%
2023-04-19	2.8100	2.8100	2.7000	2.7500	-2.135%	115,129	-61.091%
2023-04-18	2.8300	2.8400	2.7700	2.8100	-0.707%	108,156	-61.922%
2023-04-17	2.7800	2.8400	2.7400	2.8300	+3.285%	132,457	-62.191%
2023-04-14	2.7500	2.7900	2.7100	2.7400	-0.364%	64,325	-60.949%
2023-04-13	2.7500	2.8000	2.7100	2.7500	-1.079%	158,200	-61.091%
2023-04-12	2.8500	2.8500	2.7800	2.7800	-1.418%	179,272	-61.511%
2023-04-11	2.5900	2.8500	2.5600	2.8200	+8.880%	230,176	-62.057%
2023-04-10	2.5800	2.6000	2.5200	2.5900	-1.894%	182,786	-58.687%
2023-04-06	2.6800	2.7000	2.6400	2.6400	-1.124%	59,995	-59.470%
2023-04-05	2.6800	2.7100	2.6100	2.6700	-2.555%	174,961	-59.925%
2023-04-04	2.8000	2.8200	2.6900	2.7400	-0.364%	152,954	-60.949%
2023-04-03	2.7000	2.8100	2.6300	2.7500	+1.476%	235,012	-61.091%
2023-03-31	2.8500	2.8500	2.6600	2.7100	-3.901%	359,505	-60.517%
2023-03-30	2.8400	2.8700	2.7500	2.8200	+3.676%	457,833	-62.057%
2023-03-29	2.6000	2.8700	2.6000	2.7200	+6.250%	775,595	-60.662%
2023-03-28	2.4000	2.5600	2.3500	2.5600	+12.281%	730,037	-58.203%
2023-03-27	2.3800	2.3800	2.2700	2.2800	-2.564%	233,234	-53.070%
2023-03-24	2.2600	2.3400	2.2200	2.3400	+3.540%	144,355	-54.274%
2023-03-23	2.3300	2.3300	2.2550	2.2600	-3.419%	119,047	-52.655%
2023-03-22	2.4000	2.4000	2.2700	2.3400	-1.681%	123,119	-54.274%
2023-03-21	2.3500	2.4400	2.3200	2.3800	+3.478%	211,812	-55.042%
2023-03-20	2.2900	2.3000	2.2300	2.3000	+1.322%	79,324	-53.478%
2023-03-17	2.2800	2.3200	2.2100	2.2700	-0.439%	63,889	-52.863%
2023-03-16	2.2800	2.3200	2.2500	2.2800	-1.299%	79,199	-53.070%
2023-03-15	2.3500	2.3500	2.2100	2.3100	-2.119%	162,393	-53.680%
2023-03-14	2.3600	2.3600	2.3000	2.3600	+0.855%	45,392	-54.661%
2023-03-13	2.3500	2.3500	2.2900	2.3400	+0.429%	133,035	-54.274%
2023-03-10	2.4000	2.4000	2.3300	2.3300	-2.510%	58,046	-54.077%
2023-03-09	2.3700	2.4700	2.3700	2.3900	0.000%	100,860	-55.230%
2023-03-08	2.3900	2.4100	2.2700	2.3900	+0.844%	394,495	-55.230%
2023-03-07	2.3700	2.4500	2.3300	2.3700	-0.420%	358,619	-54.852%
2023-03-06	2.4200	2.4300	2.3500	2.3800	-0.418%	83,976	-55.042%
2023-03-03	2.2900	2.4000	2.2900	2.3900	+5.752%	137,525	-55.230%
2023-03-02	2.3200	2.3500	2.2600	2.2600	-1.310%	109,751	-52.655%
2023-03-01	2.1800	2.3300	2.1800	2.2900	+5.530%	145,107	-53.275%
2023-02-28	2.1600	2.2000	2.1500	2.1700	+0.463%	28,013	-50.691%
2023-02-27	2.1800	2.1900	2.1400	2.1600	+0.465%	78,735	-50.463%
2023-02-24	2.2000	2.2000	2.1200	2.1500	-1.826%	72,764	-50.233%
2023-02-23	2.2700	2.2700	2.1500	2.1900	-2.232%	88,127	-51.142%
2023-02-22	2.2600	2.2600	2.2000	2.2400	+0.448%	47,023	-52.232%
2023-02-21	2.3500	2.3500	2.2300	2.2300	-4.292%	51,097	-52.018%
2023-02-17	2.3000	2.3600	2.2500	2.3300	+2.643%	204,432	-54.077%
2023-02-16	2.2700	2.3000	2.2600	2.2700	0.000%	48,302	-52.863%
2023-02-15	2.3100	2.3100	2.2400	2.2700	0.000%	44,777	-52.863%
2023-02-14	2.2700	2.3100	2.1800	2.2700	+3.653%	110,024	-52.863%
2023-02-13	2.2300	2.2500	2.1600	2.1900	-0.905%	57,073	-51.142%
2023-02-10	2.2500	2.2700	2.1900	2.2100	-1.778%	173,143	-51.584%
2023-02-09	2.3200	2.3400	2.2400	2.2500	-1.316%	85,659	-52.444%
2023-02-08	2.3800	2.3800	2.2800	2.2800	-4.603%	101,449	-53.070%
2023-02-07	2.2600	2.4300	2.2400	2.3900	+6.222%	101,657	-55.230%

.dark-mode .mZ148J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZ148J{ color: #333333; background-color: white; border: 2px solid #333333; }ETLE3 LITHIUM INCstock CVE

ETL
E3 LITHIUM INC
stock CVE