Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.700	0.700	0.660	0.660	0.660	153,200
2024-03-04	0.730	0.740	0.670	0.680	0.680	271,800
2024-03-01	0.710	0.770	0.700	0.740	0.740	459,100
2024-02-29	0.670	0.720	0.670	0.690	0.690	187,500
2024-02-28	0.660	0.680	0.650	0.660	0.660	249,700
2024-02-27	0.650	0.680	0.650	0.660	0.660	327,100
2024-02-26	0.720	0.720	0.640	0.650	0.650	255,400
2024-02-23	0.720	0.730	0.680	0.680	0.680	178,700
2024-02-22	0.750	0.750	0.700	0.720	0.720	198,900
2024-02-21	0.750	0.770	0.730	0.740	0.740	244,400
2024-02-20	0.770	0.800	0.750	0.750	0.750	151,000
2024-02-16	0.710	0.770	0.700	0.760	0.760	285,200
2024-02-15	0.710	0.710	0.670	0.700	0.700	271,000
2024-02-14	0.690	0.710	0.690	0.690	0.690	243,200
2024-02-13	0.740	0.740	0.680	0.690	0.690	242,700
2024-02-12	0.670	0.750	0.670	0.730	0.730	518,400
2024-02-09	0.650	0.670	0.640	0.660	0.660	316,600
2024-02-08	0.680	0.680	0.620	0.630	0.630	228,100
2024-02-07	0.710	0.730	0.650	0.660	0.660	222,800
2024-02-06	0.680	0.720	0.680	0.700	0.700	148,800
2024-02-05	0.710	0.710	0.650	0.690	0.690	316,600
2024-02-02	0.770	0.770	0.710	0.720	0.720	250,000
2024-02-01	0.640	0.740	0.640	0.730	0.730	411,100
2024-01-31	0.660	0.660	0.610	0.610	0.610	158,900
2024-01-30	0.590	0.670	0.590	0.670	0.670	202,000
2024-01-29	0.630	0.630	0.590	0.590	0.590	552,800
2024-01-26	0.580	0.660	0.550	0.630	0.630	624,400
2024-01-25	0.630	0.630	0.590	0.600	0.600	411,300
2024-01-24	0.660	0.670	0.620	0.640	0.640	411,300
2024-01-23	0.670	0.670	0.650	0.660	0.660	188,500
2024-01-22	0.670	0.690	0.660	0.660	0.660	157,700
2024-01-19	0.700	0.700	0.670	0.700	0.700	211,100
2024-01-18	0.730	0.730	0.680	0.710	0.710	143,700
2024-01-17	0.750	0.750	0.650	0.680	0.680	690,000
2024-01-16	0.800	0.800	0.720	0.730	0.730	287,700
2024-01-15	0.800	0.800	0.790	0.800	0.800	59,200
2024-01-12	0.800	0.800	0.770	0.780	0.780	143,500
2024-01-11	0.840	0.840	0.770	0.790	0.790	348,000
2024-01-10	0.870	0.870	0.820	0.820	0.820	207,400
2024-01-09	0.890	0.890	0.860	0.860	0.860	144,000
2024-01-08	0.940	0.940	0.880	0.900	0.900	124,500
2024-01-05	0.920	0.940	0.900	0.920	0.920	74,400
2024-01-04	0.890	0.920	0.880	0.890	0.890	175,500
2024-01-03	0.920	0.920	0.880	0.890	0.890	202,000
2024-01-02	0.930	0.950	0.920	0.930	0.930	43,800
2023-12-29	0.930	0.960	0.930	0.930	0.930	120,800
2023-12-28	0.910	0.950	0.910	0.940	0.940	98,000
2023-12-27	0.950	0.950	0.900	0.900	0.900	179,900
2023-12-22	0.920	0.970	0.910	0.950	0.950	318,200
2023-12-21	0.940	0.950	0.900	0.920	0.920	221,600
2023-12-20	0.920	0.970	0.890	0.940	0.940	617,100
2023-12-19	0.860	0.900	0.860	0.890	0.890	682,000
2023-12-18	0.840	0.880	0.830	0.860	0.860	62,500
2023-12-15	0.870	0.900	0.840	0.840	0.840	260,000
2023-12-14	0.920	0.920	0.860	0.860	0.860	278,300
2023-12-13	0.920	0.920	0.820	0.910	0.910	856,700
2023-12-12	0.970	0.980	0.880	0.920	0.920	567,100
2023-12-11	1.030	1.030	0.980	0.990	0.990	293,900
2023-12-08	1.060	1.090	1.030	1.040	1.040	195,800
2023-12-07	1.040	1.070	1.040	1.040	1.040	140,900

← NewerPage 12 of 21 · 1,260 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.