Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.060	1.090	1.040	1.050	1.050	123,100
2023-12-05	1.140	1.150	1.040	1.050	1.050	153,600
2023-12-04	1.050	1.120	1.050	1.100	1.100	137,800
2023-12-01	1.070	1.110	1.040	1.040	1.040	367,500
2023-11-30	1.180	1.180	0.960	1.070	1.070	1,249,500
2023-11-29	1.250	1.260	1.180	1.180	1.180	263,500
2023-11-28	1.290	1.290	1.220	1.230	1.230	239,100
2023-11-27	1.300	1.310	1.270	1.290	1.290	55,400
2023-11-24	1.330	1.340	1.300	1.300	1.300	37,800
2023-11-23	1.320	1.340	1.300	1.320	1.320	21,200
2023-11-22	1.320	1.380	1.300	1.300	1.300	284,500
2023-11-21	1.300	1.320	1.280	1.310	1.310	126,000
2023-11-20	1.360	1.360	1.280	1.310	1.310	200,800
2023-11-17	1.260	1.400	1.250	1.400	1.400	292,300
2023-11-16	1.280	1.280	1.240	1.260	1.260	178,800
2023-11-15	1.290	1.310	1.280	1.290	1.290	83,300
2023-11-14	1.220	1.290	1.220	1.270	1.270	320,500
2023-11-13	1.300	1.300	1.220	1.220	1.220	244,300
2023-11-10	1.380	1.380	1.270	1.320	1.320	244,100
2023-11-09	1.310	1.370	1.310	1.360	1.360	263,100
2023-11-08	1.370	1.400	1.310	1.330	1.330	399,800
2023-11-07	1.360	1.380	1.320	1.360	1.360	148,600
2023-11-06	1.420	1.420	1.330	1.360	1.360	242,600
2023-11-03	1.440	1.450	1.370	1.430	1.430	102,900
2023-11-02	1.380	1.440	1.350	1.410	1.410	122,000
2023-11-01	1.390	1.390	1.300	1.370	1.370	394,700
2023-10-31	1.420	1.440	1.390	1.390	1.390	166,800
2023-10-30	1.500	1.500	1.420	1.420	1.420	161,700
2023-10-27	1.440	1.520	1.430	1.520	1.520	179,100
2023-10-26	1.470	1.490	1.410	1.430	1.430	153,200
2023-10-25	1.540	1.550	1.450	1.530	1.530	121,400
2023-10-24	1.550	1.560	1.490	1.560	1.560	119,900
2023-10-23	1.530	1.560	1.420	1.560	1.560	147,900
2023-10-20	1.600	1.610	1.450	1.510	1.510	265,300
2023-10-19	1.680	1.680	1.550	1.580	1.580	219,400
2023-10-18	1.740	1.750	1.670	1.680	1.680	142,300
2023-10-17	1.630	1.790	1.630	1.790	1.790	178,500
2023-10-16	1.660	1.680	1.620	1.670	1.670	42,200
2023-10-13	1.640	1.690	1.590	1.670	1.670	169,600
2023-10-12	1.650	1.770	1.610	1.650	1.650	127,400
2023-10-11	1.630	1.660	1.600	1.640	1.640	109,500
2023-10-10	1.620	1.680	1.600	1.620	1.620	355,000
2023-10-06	1.590	1.660	1.550	1.650	1.650	1,693,500
2023-10-05	1.660	1.700	1.570	1.620	1.620	149,000
2023-10-04	1.600	1.700	1.550	1.680	1.680	258,200
2023-10-03	1.650	1.650	1.570	1.590	1.590	127,300
2023-10-02	1.800	1.800	1.620	1.680	1.680	163,700
2023-09-29	1.730	1.790	1.700	1.780	1.780	107,300
2023-09-28	1.620	1.790	1.620	1.710	1.710	238,200
2023-09-27	1.710	1.710	1.570	1.610	1.610	301,200
2023-09-26	1.790	1.800	1.650	1.710	1.710	312,300
2023-09-25	1.830	1.830	1.700	1.820	1.820	177,000
2023-09-22	1.790	1.870	1.760	1.770	1.770	91,900
2023-09-21	1.830	1.870	1.770	1.790	1.790	223,700
2023-09-20	1.980	1.980	1.850	1.860	1.860	197,600
2023-09-19	2.040	2.040	1.910	1.930	1.930	378,100
2023-09-18	1.910	2.030	1.880	2.030	2.030	609,000
2023-09-15	1.870	1.900	1.800	1.900	1.900	192,600
2023-09-14	1.800	1.860	1.760	1.840	1.840	236,900
2023-09-13	1.680	1.840	1.670	1.790	1.790	586,000

← NewerPage 13 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.