End of day Prices (full format), 113 Days for (LEL) LITHIUM ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2022-Mar-01 Tue
| 0.845
| ###
| 0.83
| ###
| 451,125
| ###
| 95.2
| 95.2
| 0.0 |
2022-Feb-28 Mon
| 0.87
| 0.87
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2022-Feb-25 Fri
| ###
| 0.875
| ###
| 0.87
|
|
| 85.0
| 85.0
| 0.1 |
2022-Feb-24 Thu
| 0.88
| 0.89
| 0.8
| ###
| 425,873
| ###
| 11.9
| 11.9
| 0.0 |
2022-Feb-23 Wed
| 0.86
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2022-Feb-22 Tue
| ###
| ###
| 0.8
| 0.86
| 887,547
| ###
| ###
| ###
| ### |
2022-Feb-21 Mon
| ###
| ###
| 0.925
| ###
| 490,320
| 226,773
| 4.5
| 4.5
| 0.0 |
2022-Feb-18 Fri
| ###
| 1.025
| ###
| ###
| 240,787
| ###
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 1
| 215,170
| 0
| 10.4
| 10.4
| ### |
2022-Feb-16 Wed
| ###
| ###
| 1
| ###
| 275,376
| 137,688
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 1
| ###
| 425,543
| 212,771
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 253,277
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 1.225
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2022-Feb-09 Wed
| ###
| 1.245
| ###
| ###
| 527,158
| 328,155
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 1.085
| 1.185
| ###
| ###
| 749,070
| 443,823
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 1
| 1.085
| 0.975
| 1.075
| 487,123
| ###
| 96.2
| 96.2
| ### |
2022-Feb-04 Fri
| ###
| 1
| ###
| ###
| 118,858
| 59,429
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 0.975
| 0.985
|
|
| 2.9
| 2.9
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 1
| ###
| ###
| ###
| 457,143
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Jan-28 Fri
| 0.945
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2022-Jan-25 Tue
| ###
| 1.055
| ###
| 0.925
| 1,089,972
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 1.045
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 523,742
| 0
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| 1.145
| ###
| ###
| 594,459
| 340,327
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 1.27
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2022-Jan-17 Mon
| 1.2
| ###
| 1.2
| 1.26
| 913,650
| ###
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| ###
| ###
| 1.185
| 562,249
| 0
| ###
| ###
| 0.1 |
2022-Jan-13 Thu
| ###
| 1.24
| 1.125
| 1.175
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| 1.145
| ###
| ###
| 537,758
| ###
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| 1.185
| ###
| ###
| 554,322
| ###
| 79.8
| 79.8
| 0.0 |
2022-Jan-10 Mon
| ###
| 1.145
| ###
| ###
| 822,228
| 470,725
| 99.7
| 99.7
| 0.0 |
2022-Jan-07 Fri
| 0.925
| ###
| 0.925
| ###
| 207,542
| 95,988
| 94.1
| 94.1
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 242,354
| 0
| 16.6
| 16.6
| 0.0 |
2022-Jan-05 Wed
| ###
| 1
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Jan-04 Tue
| ###
| 1
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 0.89
| ###
| 155,649
| ###
| 88.6
| 88.6
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| 0.86
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2021-Dec-29 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 0.78
| ###
| 0.775
| 0.875
|
|
| ###
| ###
| 0.1 |
2021-Dec-23 Thu
| 0.77
| 0.81
| 0.74
| 0.76
| 392,550
| 304,226
| ###
| ###
| 0.1 |
2021-Dec-22 Wed
| 0.71
| 0.75
| 0.71
| 0.73
|
|
| 85.9
| 85.9
| 0.1 |
2021-Dec-21 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 0.745
| 0.745
| ###
| ###
| 470,173
| ###
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2021-Dec-16 Thu
| 0.73
| 0.745
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 0.79
| 0.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 0.77
| 0.78
| ###
| 0.75
| 97,128
| 37,879
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| 0.8
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2021-Dec-10 Fri
| 0.725
| 0.75
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2021-Dec-09 Thu
| 0.76
| 0.76
| 0.71
| 0.725
| 207,347
| ###
| ###
| ###
| ### |
2021-Dec-08 Wed
| 0.76
| 0.79
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 0.74
| 0.77
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 0.725
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 0.825
| 0.86
| ###
| ###
| 189,559
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 0.84
| ###
| 0.82
| 0.82
|
|
| 25.7
| 25.7
| 0.1 |
2021-Dec-01 Wed
| 0.89
| 0.945
| 0.85
| 0.85
|
|
| 10.2
| 10.2
| ### |
2021-Nov-30 Tue
| 0.885
| ###
| 0.885
| ###
| 276,971
| 122,559
| 70.0
| 70.0
| 0.0 |
2021-Nov-29 Mon
| 0.84
| ###
| 0.79
| 0.87
| 738,852
| 291,846
| ###
| ###
| 0.1 |
2021-Nov-26 Fri
| ###
| ###
| 0.86
| 0.88
| 417,255
| ###
| 6.1
| 6.1
| 0.1 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 264,751
| 0
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 0.975
| ###
| 1,009,882
| ###
| 96.5
| 96.5
| 0.0 |
2021-Nov-22 Mon
| 0.89
| ###
| 0.89
| 0.975
| 332,620
| ###
| 98.6
| 98.6
| ### |
2021-Nov-19 Fri
| ###
| ###
| 0.83
| 0.89
| 469,970
| ###
| 38.1
| 38.1
| ### |
2021-Nov-18 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| ###
| ###
| 0.86
| 0.89
| 638,976
| 274,759
| 2.5
| 2.5
| ### |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2021-Nov-15 Mon
| 1
| 1.025
| ###
| ###
| 396,658
| 203,287
| 22.8
| 22.8
| 0.0 |
2021-Nov-12 Fri
| ###
| 1.045
| ###
| 1
| 454,821
| 237,643
| 90.3
| 90.3
| ### |
2021-Nov-11 Thu
| 1.025
| 1.055
| ###
| ###
| 508,126
| ###
| 3.2
| 3.2
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 538,448
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 1.025
| ###
| 737,676
| 378,058
| 95.9
| 95.9
| 0.0 |
2021-Nov-08 Mon
| ###
| 1.23
| 0.985
| ###
| 2,703,242
| 2,993,840
| 4.3
| 4.3
| 0.0 |
2021-Nov-05 Fri
| 0.86
| ###
| 0.86
| ###
| 1,519,657
| 653,452
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 0.88
| ###
| 0.855
| 555,444
| ###
| ###
| ###
| ### |
2021-Nov-03 Wed
| 0.79
| 0.875
| 0.79
| 0.81
| 995,083
| ###
| 88.6
| 88.6
| 0.1 |
2021-Nov-02 Tue
| 0.78
| 0.8
| ###
| 0.78
| 618,125
| 247,250
| 74.1
| 74.1
| 0.1 |
2021-Nov-01 Mon
| 0.75
| 0.77
| ###
| 0.77
| 323,246
| 124,449
| ###
| ###
| 0.1 |
2021-Oct-29 Fri
| 0.74
| 0.75
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2021-Oct-28 Thu
| 0.75
| 0.755
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2021-Oct-27 Wed
| 0.72
| 0.75
| ###
| 0.725
| 675,980
| ###
| ###
| ###
| ### |
2021-Oct-26 Tue
| 0.7
| ###
| 0.675
| 0.7
| 542,955
| 183,247
| 71.6
| 71.6
| ### |
2021-Oct-25 Mon
| ###
| 0.7
| 0.675
| 0.675
|
|
| 22.5
| 22.5
| 0.0 |
2021-Oct-22 Fri
| 0.685
| ###
| ###
| ###
| 191,578
| 0
| 21.1
| 21.1
| 0.0 |
2021-Oct-21 Thu
| ###
| 0.73
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2021-Oct-20 Wed
| ###
| 0.71
| ###
| 0.675
|
|
| 91.9
| 91.9
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 190,389
| 0
| 88.0
| 88.0
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 198,153
| 0
| 15.6
| 15.6
| 0.0 |
2021-Oct-15 Fri
| ###
| 0.625
| ###
| ###
| 91,142
| 28,481
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 0.585
| 0.585
| 85,258
| ###
| 4.6
| 4.6
| ### |
2021-Oct-12 Tue
| ###
| ###
| 0.59
| ###
| 303,075
| ###
| 6.4
| 6.4
| 0.0 |
2021-Oct-11 Mon
| 0.59
| ###
| 0.585
| 0.625
| 277,253
| ###
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 0.585
| ###
| 0.58
| 0.585
| 214,784
| 62,287
| ###
| ###
| ### |
2021-Oct-07 Thu
| 0.58
| ###
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 0.575
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| 0.57
|
|
| 9.2
| 9.2
| ### |
2021-Oct-04 Mon
| ###
| 0.625
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Oct-01 Fri
| ###
| 0.625
| ###
| ###
| 90,681
| ###
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| 0.625
| ###
| ###
| 82,324
| 25,726
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 451,144
| 0
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 639,528
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 0.745
| ###
| 0.685
|
|
| 97.2
| 97.2
| 0.0 |
2021-Sep-24 Fri
| ###
| 0.625
| ###
| ###
| 487,453
| 152,329
| 19.1
| 19.1
| 0.0 |
2021-Sep-23 Thu
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 0.545
| 0.56
| ###
| 0.56
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 0.525
| 0.56
| ###
| 0.545
|
|
| 87.2
| 87.2
| 0.0 |
2021-Sep-20 Mon
| 0.56
| 0.56
| ###
| 0.53
|
|
| 21.0
| 21.0
| 0.0 |
|