Critical Elements Lithium Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.410	0.430	0.410	0.430	0.430	71,600
2024-08-22	0.420	0.420	0.410	0.410	0.410	49,200
2024-08-21	0.410	0.430	0.410	0.430	0.430	117,600
2024-08-20	0.410	0.410	0.400	0.410	0.410	188,200
2024-08-19	0.430	0.430	0.410	0.410	0.410	206,500
2024-08-16	0.450	0.450	0.380	0.430	0.430	647,800
2024-08-15	0.420	0.440	0.420	0.440	0.440	119,600
2024-08-14	0.450	0.450	0.400	0.420	0.420	483,300
2024-08-13	0.480	0.480	0.450	0.450	0.450	152,300
2024-08-12	0.470	0.470	0.460	0.470	0.470	70,900
2024-08-09	0.490	0.500	0.480	0.480	0.480	24,500
2024-08-08	0.480	0.480	0.470	0.470	0.470	41,800
2024-08-07	0.500	0.500	0.470	0.470	0.470	90,200
2024-08-06	0.470	0.500	0.460	0.490	0.490	140,200
2024-08-02	0.490	0.490	0.470	0.470	0.470	60,100
2024-08-01	0.520	0.520	0.480	0.480	0.480	234,600
2024-07-31	0.540	0.540	0.500	0.510	0.510	138,300
2024-07-30	0.520	0.540	0.520	0.530	0.530	13,600
2024-07-29	0.530	0.540	0.520	0.520	0.520	37,300
2024-07-26	0.540	0.570	0.540	0.550	0.550	113,600
2024-07-25	0.500	0.540	0.500	0.530	0.530	386,900
2024-07-24	0.500	0.510	0.490	0.490	0.490	275,600
2024-07-23	0.500	0.510	0.500	0.500	0.500	57,800
2024-07-22	0.490	0.500	0.480	0.500	0.500	337,700
2024-07-19	0.490	0.490	0.460	0.460	0.460	326,000
2024-07-18	0.550	0.550	0.480	0.500	0.500	712,000
2024-07-17	0.610	0.610	0.560	0.580	0.580	203,100
2024-07-16	0.610	0.610	0.580	0.590	0.590	392,700
2024-07-15	0.680	0.680	0.600	0.610	0.610	280,500
2024-07-12	0.630	0.680	0.620	0.660	0.660	63,700
2024-07-11	0.660	0.660	0.640	0.640	0.640	121,300
2024-07-10	0.670	0.670	0.650	0.670	0.670	90,900
2024-07-09	0.680	0.680	0.670	0.670	0.670	150,300
2024-07-08	0.710	0.710	0.690	0.690	0.690	44,000
2024-07-05	0.750	0.750	0.700	0.710	0.710	25,600
2024-07-04	0.710	0.730	0.710	0.720	0.720	7,600
2024-07-03	0.730	0.750	0.730	0.750	0.750	21,000
2024-07-02	0.740	0.740	0.720	0.730	0.730	22,700
2024-06-28	0.740	0.740	0.720	0.730	0.730	71,100
2024-06-27	0.720	0.740	0.700	0.740	0.740	59,000
2024-06-26	0.700	0.730	0.700	0.710	0.710	35,600
2024-06-25	0.670	0.700	0.670	0.700	0.700	44,600
2024-06-24	0.660	0.700	0.650	0.690	0.690	76,500
2024-06-21	0.710	0.710	0.640	0.670	0.670	294,500
2024-06-20	0.670	0.710	0.660	0.700	0.700	196,000
2024-06-19	0.690	0.690	0.680	0.680	0.680	25,100
2024-06-18	0.690	0.690	0.670	0.680	0.680	97,700
2024-06-17	0.700	0.720	0.670	0.680	0.680	107,200
2024-06-14	0.710	0.710	0.680	0.700	0.700	36,100
2024-06-13	0.700	0.720	0.700	0.720	0.720	3,000
2024-06-12	0.730	0.740	0.710	0.710	0.710	22,100
2024-06-11	0.710	0.740	0.660	0.740	0.740	132,400
2024-06-10	0.760	0.760	0.710	0.720	0.720	157,600
2024-06-07	0.790	0.790	0.770	0.780	0.780	73,500
2024-06-06	0.810	0.810	0.790	0.790	0.790	143,500
2024-06-05	0.810	0.830	0.810	0.820	0.820	17,900
2024-06-04	0.830	0.830	0.810	0.820	0.820	54,600
2024-06-03	0.890	0.890	0.830	0.850	0.850	51,600
2024-05-31	0.880	0.890	0.870	0.880	0.880	22,000
2024-05-30	0.880	0.880	0.850	0.850	0.850	190,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.