E3 Lithium Ltd Historical Data - ETL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
E3 Lithium Ltd (ETL)
E3 Lithium Ltd (ETL) Historical

E3 Lithium Ltd (ETL)

0.88

-0.01

(-1.12%)

Closed 17 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.22222222222	0.9	0.91	0.86	62185	0.8868501	CS
4	-0.09	-9.27835051546	0.97	0.98	0.81	86246	0.89948616	CS
12	-0.12	-12	1	1.25	0.81	98395	0.98020901	CS
26	-0.14	-13.7254901961	1.02	1.71	0.81	114269	1.1389664	CS
52	-0.79	-47.3053892216	1.67	2.05	0.81	113362	1.32475394	CS
156	-1.5	-63.025210084	2.38	5.72	0.81	154793	2.43396154	CS
260	-1.5	-63.025210084	2.38	5.72	0.81	154793	2.43396154	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.88	-0.01	-1.12	0.91	0.91	0.88	80313
1739486400	0.89	0.01	1.14	0.91	0.91	0.88	35301
1739400000	0.88	-0.01	-1.12	0.88	0.89	0.87	30520
1739313600	0.89	0	0.00	0.86	0.89	0.86	48317
1739227200	0.89	0.01	1.14	0.9	0.91	0.88	129368
1738968000	0.88	0.01	1.15	0.9	0.9	0.86	67418
1738881600	0.87	0.01	1.16	0.85	0.87	0.85	25842
1738795200	0.86	-0.03	-3.37	0.89	0.89	0.86	31709
1738708800	0.89	0.08	9.88	0.84	0.93	0.84	194133
1738622400	0.81	-0.08	-8.99	0.9	0.9	0.81	289914
1738363200	0.89	-0.02	-2.20	0.93	0.93	0.88	58084
1738276800	0.91	0.01	1.11	0.88	0.94	0.88	149291
1738190400	0.9	-0.03	-3.23	0.93	0.93	0.89	71138
1738104000	0.93	0	0.00	0.93	0.94	0.91	90429
1738017600	0.93	-0.02	-2.11	0.94	0.94	0.91	124149
1737758400	0.95	-0.01	-1.04	0.96	0.97	0.94	86222
1737672000	0.96	0	0.00	0.96	0.97	0.95	19640
1737585600	0.96	-0.02	-2.04	0.97	0.98	0.96	34871
1737499200	0.98	0	0.00	0.96	0.98	0.95	133375
1737412800	0.98	0.01	1.03	0.98	0.98	0.96	31447
1737153600	0.97	0	0.00	0.97	0.98	0.96	73751
1737067200	0.97	-0.01	-1.02	0.98	0.99	0.96	72590
1736980800	0.98	0.01	1.03	0.98	1.03	0.96	41688
1736894400	0.97	0	0.00	0.98	1	0.95	118593
1736808000	0.97	-0.03	-3.00	1	1	0.96	89536
1736548800	1	-0.04	-3.85	1.05	1.05	1	69587
1736462400	1.04	0.05	5.05	1	1.05	0.99	96921
1736376000	0.99	-0.06	-5.71	1.04	1.04	0.98	115289
1736289600	1.05	0	0.00	1.08	1.08	1	111701
1736203200	1.05	0.06	6.06	1.02	1.1	1	315081
1735944000	0.99	0.01	1.02	1	1	0.98	43046
1735857600	0.98	0.05	5.38	0.94	0.98	0.94	58809
1735684800	0.93	0.03	3.33	0.89	0.93	0.88	113388
1735598400	0.9	-0.02	-2.17	0.93	0.93	0.88	128892
1735339200	0.92	0.02	2.22	0.93	0.94	0.91	100287
1735069200	0.9	-0.03	-3.23	0.91	0.95	0.9	63681
1734993600	0.93	-0.01	-1.06	0.91	0.98	0.9	201091
1734734400	0.94	0.01	1.08	0.91	0.94	0.9	119633
1734648000	0.93	-0.02	-2.11	0.98	0.98	0.91	83439
1734561600	0.95	-0.01	-1.04	0.95	0.97	0.95	85313
1734475200	0.96	-0.03	-3.03	0.97	0.98	0.94	191389
1734388800	0.99	-0.02	-1.98	1.01	1.01	0.97	77436
1734129600	1.01	0.02	2.02	0.99	1.02	0.99	103551
1734043200	0.99	0	0.00	0.99	0.99	0.97	42299
1733956800	0.99	0	0.00	1	1	0.98	79148
1733870400	0.99	-0.03	-2.94	1.04	1.04	0.99	37798
1733784000	1.02	0.02	2.00	1	1.05	0.99	92372
1733524800	1	-0.01	-0.99	1	1.02	0.98	109398
1733438400	1.01	-0.02	-1.94	1.05	1.05	1.01	57095
1733352000	1.03	-0.01	-0.96	1.03	1.05	1.01	67809
1733265600	1.04	-0.05	-4.59	1.07	1.07	1.04	47616
1733179200	1.09	-0.03	-2.68	1.11	1.11	1.05	133226
1732920000	1.12	0	0.00	1.1	1.1299999	1.09	81398
1732833600	1.12	0.01	0.90	1.1399999	1.15	1.12	67112
1732747200	1.11	-0.07	-5.93	1.18	1.18	1.11	114859
1732660800	1.18	0.08	7.27	1.1	1.25	1.1	342361
1732574400	1.1	0.06	5.77	1.05	1.1	1.01	98490
1732315200	1.04	0.06	6.12	1	1.05	1	111671
1732228800	0.98	0.03	3.16	0.94	1.02	0.94	196662
1732142400	0.95	-0.01	-1.04	0.97	0.97	0.94	80047
1732056000	0.96	0	0.00	0.97	0.97	0.93	90585
1731969600	0.96	0	0.00	0.96	0.97	0.95	46087

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions