End of day Prices (full format), 600 Days for (LEL) LITHIUM ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 8,326
| 0
| 15.0
| 15.0
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 7,674
| 0
| 94.9
| 94.9
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 3,725
| 0
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 16,275
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Nov-29 Wed
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 99.0
| 99.0
| 0.0 |
2000-Nov-27 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 2,724
| 1,089
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 10,276
| 0
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| 93.8
| 93.8
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 10,350
| 0
| 99.3
| 99.3
| 0.0 |
2000-Oct-30 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| 0.4
| 0.44
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 0.46
| 0.46
| 0.45
| 0.45
| 22,670
| ###
| 20.5
| 20.5
| 0.0 |
2000-Oct-17 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| 0.45
| 0.48
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 11,126
| ###
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| 0.5
| 0.5
| 0.45
| 0.45
| 51,042
| 24,244
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 3,924
| ###
| 74.2
| 74.2
| 0.0 |
2000-Oct-03 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| 5.4
| 5.4
| ### |
2000-Sep-15 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.3
| 70.3
| ### |
2000-Sep-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Sep-06 Wed
| 0.55
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 4.7
| 4.7
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2000-Aug-22 Tue
| 0.74
| 0.77
| 0.72
| 0.72
|
|
| 15.2
| 15.2
| ### |
2000-Aug-21 Mon
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 70.2
| 70.2
| 0.1 |
2000-Aug-17 Thu
| 0.77
| 0.8
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 0.73
| 0.8
| 0.71
| 0.75
|
|
| 88.3
| 88.3
| ### |
2000-Aug-15 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 90.8
| 90.8
| ### |
2000-Aug-14 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2000-Aug-10 Thu
| 0.59
| ###
| 0.59
| ###
| 103,386
| ###
| 89.4
| 89.4
| 0.0 |
2000-Aug-09 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2000-Aug-08 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 72.3
| 72.3
| ### |
2000-Aug-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-04 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 6,040
| 3,020
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| 0.5
| 0.5
|
|
| 0.1
| 0.1
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2000-Jul-18 Tue
| 0.55
| ###
| 0.55
| ###
| 71,349
| 19,620
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| 94.3
| 94.3
| ### |
2000-Jul-13 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 80.9
| 80.9
| ### |
2000-Jul-12 Wed
| 0.44
| 0.52
| 0.44
| 0.52
|
|
| 99.0
| 99.0
| 0.0 |
2000-Jul-11 Tue
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 9.0
| 9.0
| ### |
2000-Jul-10 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 67.6
| 67.6
| ### |
2000-Jul-05 Wed
| 0.42
| 0.43
| 0.41
| 0.43
|
|
| 71.1
| 71.1
| ### |
2000-Jun-30 Fri
| 0.42
| 0.42
| ###
| 0.41
| 35,981
| 7,556
| ###
| ###
| ### |
2000-Jun-29 Thu
| 0.4
| 0.42
| 0.375
| 0.42
| 182,250
| 72,444
| ###
| ###
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.41
| 0.41
| 0.4
| 0.4
| 23,188
| ###
| 20.2
| 20.2
| 0.0 |
2000-Jun-26 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 3,927
| ###
| ###
| ###
| ### |
2000-Jun-23 Fri
| 0.43
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2000-Jun-22 Thu
| 0.388
| 0.43
| 0.388
| 0.4
|
|
| 84.0
| 84.0
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-15 Thu
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 87.1
| 87.1
| 0.0 |
2000-Jun-12 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2000-Jun-01 Thu
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-May-31 Wed
| 0.4
| 0.45
| ###
| 0.45
| 44,940
| ###
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-May-29 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 8.7
| 8.7
| 0.0 |
2000-May-23 Tue
| 0.5
| 0.5
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-May-22 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| 0.45
| 0.5
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-11 Thu
| 0.51
| 0.51
| 0.4
| 0.4
| 51,170
| 23,282
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| 90.2
| 90.2
| ### |
2000-May-09 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-May-08 Mon
| 0.51
| 0.55
| 0.5
| 0.54
| 27,120
| ###
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 0.52
| 0.55
| 0.5
| 0.55
|
|
| 93.1
| 93.1
| ### |
2000-May-03 Wed
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 0.57
| 0.59
| 0.56
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 0.57
| 0.57
| 0.56
| 0.56
| 27,480
| 15,526
| ###
| ###
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| 0.52
| 0.52
| 11,070
| 2,878
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-19 Wed
| ###
| 0.7
| ###
| ###
| 29,150
| ###
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 0.7
| 0.73
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 0.72
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Apr-13 Thu
| 0.81
| 0.81
| 0.72
| 0.75
|
|
| 7.5
| 7.5
| ### |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 142,143
| 0
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2000-Apr-04 Tue
| 1.25
| 1.25
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| 1.25
| ###
| 152,178
| ###
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| 1.382
| 1.382
| 1.25
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2000-Mar-30 Thu
| 1.45
| 1.45
| ###
| 1.4
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 1.42
| 1.45
| ###
| 1.4
|
|
| ###
| ###
| ### |
2000-Mar-28 Tue
| 1.45
| 1.54
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2000-Mar-24 Fri
| 1.43
| 1.89
| 1.43
| ###
| 328,044
| 544,553
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 1.2
| ###
| 1.2
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 262,051
| 0
| 0.1
| 0.1
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 53,487
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 39,220
| 0
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 1
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2000-Mar-10 Fri
| ###
| 1.2
| ###
| ###
| 135,658
| ###
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
| 169,020
| 0
| 93.9
| 93.9
| 0.0 |
2000-Mar-08 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
| 89,420
| 0
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 15,170
| 0
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2000-Mar-01 Wed
| ###
| 1
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 34,647
| 0
| 40.1
| 40.1
| 0.0 |
2000-Feb-25 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Feb-21 Mon
| 0.89
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
| 113,025
| 0
| 0.1
| 0.1
| 0.0 |
2000-Feb-17 Thu
| 1.2
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2000-Feb-16 Wed
| ###
| 1.2
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2000-Feb-15 Tue
| ###
| 1
| 0.89
| 1
| 322,071
| 304,357
| 97.7
| 97.7
| ### |
2000-Feb-14 Mon
| ###
| 0.88
| 0.8
| 0.88
|
|
| 95.5
| 95.5
| 0.1 |
2000-Feb-11 Fri
| 0.7
| ###
| 0.7
| 0.84
| 916,550
| ###
| 99.4
| 99.4
| ### |
|