Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.880	0.880	0.850	0.850	0.850	190,100
2024-05-29	0.870	0.880	0.860	0.880	0.880	20,000
2024-05-28	0.900	0.920	0.870	0.890	0.890	82,500
2024-05-27	0.930	0.930	0.920	0.920	0.920	51,600
2024-05-24	0.850	0.920	0.830	0.920	0.920	143,400
2024-05-23	0.880	0.880	0.820	0.840	0.840	136,100
2024-05-22	0.920	0.920	0.880	0.900	0.900	177,800
2024-05-21	0.930	0.940	0.920	0.940	0.940	35,200
2024-05-17	0.940	0.950	0.910	0.930	0.930	41,600
2024-05-16	0.940	0.940	0.900	0.940	0.940	120,000
2024-05-15	0.940	0.950	0.920	0.930	0.930	138,300
2024-05-14	0.980	0.980	0.940	0.950	0.950	61,000
2024-05-13	0.990	1.020	0.920	0.980	0.980	175,200
2024-05-10	0.940	0.990	0.940	0.990	0.990	69,100
2024-05-09	0.950	0.950	0.940	0.950	0.950	28,100
2024-05-08	0.990	0.990	0.940	0.950	0.950	40,600
2024-05-07	0.970	1.000	0.970	0.990	0.990	68,100
2024-05-06	0.990	0.990	0.930	0.970	0.970	83,200
2024-05-03	1.000	1.000	0.960	0.980	0.980	60,400
2024-05-02	0.910	0.980	0.880	0.980	0.980	130,400
2024-05-01	0.950	0.950	0.880	0.940	0.940	215,200
2024-04-30	1.020	1.020	0.930	0.940	0.940	315,300
2024-04-29	0.960	1.050	0.940	1.010	1.010	503,300
2024-04-26	0.780	0.890	0.770	0.890	0.890	363,800
2024-04-25	0.740	0.790	0.740	0.760	0.760	55,800
2024-04-24	0.780	0.780	0.730	0.740	0.740	73,300
2024-04-23	0.700	0.810	0.700	0.780	0.780	308,900
2024-04-22	0.700	0.700	0.690	0.700	0.700	163,000
2024-04-19	0.690	0.710	0.680	0.700	0.700	200,800
2024-04-18	0.680	0.680	0.650	0.660	0.660	146,700
2024-04-17	0.680	0.680	0.670	0.670	0.670	119,100
2024-04-16	0.690	0.700	0.660	0.670	0.670	184,100
2024-04-15	0.690	0.720	0.660	0.700	0.700	209,600
2024-04-12	0.680	0.690	0.660	0.660	0.660	106,600
2024-04-11	0.680	0.680	0.660	0.670	0.670	9,700
2024-04-10	0.660	0.680	0.660	0.680	0.680	54,900
2024-04-09	0.680	0.680	0.660	0.660	0.660	56,300
2024-04-08	0.680	0.680	0.660	0.680	0.680	58,800
2024-04-05	0.680	0.680	0.670	0.670	0.670	64,900
2024-04-04	0.670	0.690	0.670	0.680	0.680	53,700
2024-04-03	0.670	0.680	0.660	0.680	0.680	33,900
2024-04-02	0.660	0.660	0.640	0.640	0.640	50,200
2024-04-01	0.660	0.680	0.650	0.650	0.650	43,500
2024-03-28	0.640	0.660	0.640	0.650	0.650	165,000
2024-03-27	0.630	0.640	0.620	0.630	0.630	83,100
2024-03-26	0.630	0.630	0.620	0.630	0.630	72,600
2024-03-25	0.630	0.630	0.620	0.620	0.620	103,900
2024-03-22	0.630	0.640	0.620	0.640	0.640	93,700
2024-03-21	0.630	0.640	0.610	0.620	0.620	72,800
2024-03-20	0.620	0.630	0.610	0.630	0.630	37,200
2024-03-19	0.640	0.640	0.600	0.610	0.610	318,800
2024-03-18	0.650	0.650	0.620	0.640	0.640	187,000
2024-03-15	0.670	0.670	0.640	0.640	0.640	32,900
2024-03-14	0.660	0.700	0.660	0.670	0.670	183,000
2024-03-13	0.640	0.650	0.620	0.640	0.640	121,100
2024-03-12	0.630	0.640	0.600	0.620	0.620	349,600
2024-03-11	0.660	0.660	0.620	0.640	0.640	258,200
2024-03-08	0.650	0.660	0.630	0.660	0.660	215,100
2024-03-07	0.680	0.680	0.640	0.640	0.640	237,600
2024-03-06	0.680	0.690	0.670	0.680	0.680	40,500

← NewerPage 11 of 21 · 1,256 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.