Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.630	1.680	1.610	1.680	1.680	278,500
2023-09-11	1.630	1.670	1.610	1.620	1.620	174,900
2023-09-08	1.600	1.680	1.590	1.660	1.660	218,900
2023-09-07	1.620	1.650	1.560	1.590	1.590	174,300
2023-09-06	1.670	1.670	1.580	1.620	1.620	131,300
2023-09-05	1.540	1.670	1.530	1.660	1.660	486,100
2023-09-01	1.490	1.550	1.490	1.550	1.550	96,000
2023-08-31	1.520	1.530	1.460	1.490	1.490	205,900
2023-08-30	1.550	1.550	1.470	1.500	1.500	134,000
2023-08-29	1.520	1.530	1.410	1.530	1.530	363,600
2023-08-28	1.500	1.500	1.430	1.450	1.450	161,100
2023-08-25	1.490	1.490	1.400	1.480	1.480	137,500
2023-08-24	1.530	1.530	1.440	1.440	1.440	100,900
2023-08-23	1.360	1.580	1.360	1.560	1.560	620,200
2023-08-22	1.340	1.420	1.320	1.380	1.380	584,400
2023-08-21	1.430	1.440	1.350	1.350	1.350	688,400
2023-08-18	1.460	1.550	1.450	1.470	1.470	507,200
2023-08-17	1.560	1.560	1.480	1.480	1.480	388,400
2023-08-16	1.510	1.570	1.510	1.540	1.540	221,100
2023-08-15	1.590	1.590	1.490	1.540	1.540	412,300
2023-08-14	1.660	1.660	1.580	1.590	1.590	167,700
2023-08-11	1.630	1.670	1.600	1.650	1.650	235,800
2023-08-10	1.680	1.680	1.590	1.640	1.640	276,100
2023-08-09	1.600	1.690	1.600	1.670	1.670	137,500
2023-08-08	1.690	1.700	1.580	1.580	1.580	419,000
2023-08-04	1.700	1.730	1.690	1.700	1.700	38,200
2023-08-03	1.730	1.730	1.680	1.720	1.720	98,000
2023-08-02	1.720	1.750	1.710	1.750	1.750	111,000
2023-08-01	1.730	1.760	1.690	1.750	1.750	86,900
2023-07-31	1.750	1.760	1.690	1.750	1.750	224,100
2023-07-28	1.760	1.790	1.740	1.750	1.750	62,800
2023-07-27	1.750	1.780	1.730	1.770	1.770	99,800
2023-07-26	1.750	1.770	1.750	1.750	1.750	39,400
2023-07-25	1.790	1.790	1.740	1.780	1.780	70,000
2023-07-24	1.840	1.840	1.720	1.750	1.750	151,000
2023-07-21	1.830	1.850	1.790	1.810	1.810	111,900
2023-07-20	1.720	1.840	1.720	1.840	1.840	215,900
2023-07-19	1.710	1.760	1.710	1.750	1.750	111,400
2023-07-18	1.730	1.740	1.710	1.730	1.730	56,600
2023-07-17	1.760	1.760	1.690	1.740	1.740	107,500
2023-07-14	1.720	1.780	1.690	1.780	1.780	301,600
2023-07-13	1.750	1.790	1.720	1.750	1.750	232,900
2023-07-12	1.760	1.760	1.720	1.740	1.740	286,100
2023-07-11	1.820	1.820	1.730	1.760	1.760	232,700
2023-07-10	1.830	1.860	1.780	1.820	1.820	141,300
2023-07-07	1.800	1.830	1.790	1.830	1.830	138,400
2023-07-06	1.820	1.820	1.780	1.820	1.820	161,700
2023-07-05	1.800	1.830	1.760	1.820	1.820	200,100
2023-07-04	1.730	1.830	1.730	1.780	1.780	226,200
2023-06-30	1.680	1.740	1.670	1.730	1.730	122,700
2023-06-29	1.750	1.750	1.670	1.700	1.700	321,200
2023-06-28	1.680	1.750	1.660	1.750	1.750	148,800
2023-06-27	1.750	1.750	1.650	1.680	1.680	196,500
2023-06-26	1.740	1.750	1.660	1.750	1.750	329,000
2023-06-23	1.810	1.810	1.720	1.780	1.780	343,500
2023-06-22	1.840	1.840	1.760	1.810	1.810	205,000
2023-06-21	1.840	1.850	1.760	1.820	1.820	177,100
2023-06-20	1.920	1.920	1.820	1.860	1.860	187,800
2023-06-19	1.810	1.980	1.790	1.920	1.920	338,800
2023-06-16	1.760	1.870	1.760	1.820	1.820	598,900

← NewerPage 14 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.