Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.750	1.800	1.710	1.770	1.770	203,700
2023-06-14	1.840	1.850	1.700	1.720	1.720	210,100
2023-06-13	1.650	1.900	1.640	1.840	1.840	743,400
2023-06-12	1.700	1.720	1.580	1.650	1.650	753,400
2023-06-09	1.750	1.780	1.690	1.740	1.740	483,800
2023-06-08	1.830	1.830	1.730	1.760	1.760	422,700
2023-06-07	1.820	1.860	1.790	1.840	1.840	222,200
2023-06-06	1.930	1.930	1.830	1.880	1.880	185,900
2023-06-05	1.970	1.970	1.870	1.950	1.950	243,600
2023-06-02	1.800	1.970	1.780	1.950	1.950	416,500
2023-06-01	1.850	1.920	1.800	1.830	1.830	186,500
2023-05-31	1.930	1.930	1.760	1.870	1.870	777,200
2023-05-30	2.030	2.040	1.870	1.930	1.930	466,500
2023-05-29	1.970	2.060	1.970	2.020	2.020	84,200
2023-05-26	1.940	2.040	1.910	2.030	2.030	186,700
2023-05-25	2.060	2.060	1.910	1.920	1.920	330,100
2023-05-24	2.060	2.070	1.890	2.030	2.030	813,800
2023-05-23	2.020	2.170	2.010	2.100	2.100	747,900
2023-05-19	1.900	2.060	1.900	2.040	2.040	714,600
2023-05-18	1.980	2.020	1.890	1.890	1.890	1,362,100
2023-05-17	2.140	2.140	1.970	1.970	1.970	665,300
2023-05-16	2.140	2.180	2.040	2.170	2.170	738,100
2023-05-15	2.180	2.180	2.120	2.120	2.120	151,900
2023-05-12	2.260	2.300	2.140	2.220	2.220	388,500
2023-05-11	2.210	2.340	2.210	2.250	2.250	349,900
2023-05-10	2.300	2.370	2.260	2.300	2.300	336,000
2023-05-09	2.210	2.280	2.160	2.280	2.280	311,600
2023-05-08	2.220	2.250	2.140	2.200	2.200	174,700
2023-05-05	2.100	2.240	2.100	2.180	2.180	273,000
2023-05-04	2.240	2.250	2.050	2.100	2.100	578,500
2023-05-03	2.190	2.240	2.180	2.230	2.230	212,200
2023-05-02	2.270	2.270	2.150	2.160	2.160	195,300
2023-05-01	2.310	2.340	2.230	2.280	2.280	211,100
2023-04-28	2.230	2.350	2.230	2.340	2.340	219,900
2023-04-27	2.190	2.330	2.180	2.320	2.320	343,800
2023-04-26	2.210	2.240	2.170	2.190	2.190	279,700
2023-04-25	2.310	2.320	2.170	2.190	2.190	405,600
2023-04-24	2.300	2.370	2.250	2.350	2.350	378,900
2023-04-21	2.260	2.300	2.190	2.260	2.260	419,600
2023-04-20	2.290	2.290	2.120	2.250	2.250	589,500
2023-04-19	2.050	2.280	2.050	2.230	2.230	703,200
2023-04-18	2.130	2.130	2.010	2.050	2.050	860,400
2023-04-17	2.140	2.160	2.130	2.140	2.140	305,300
2023-04-14	2.150	2.160	2.130	2.150	2.150	334,700
2023-04-13	2.180	2.180	2.100	2.110	2.110	358,400
2023-04-12	2.240	2.240	2.140	2.160	2.160	523,100
2023-04-11	2.240	2.270	2.200	2.220	2.220	191,700
2023-04-10	2.220	2.260	2.200	2.230	2.230	265,800
2023-04-06	2.160	2.330	2.160	2.290	2.290	702,700
2023-04-05	2.340	2.350	2.150	2.150	2.150	653,600
2023-04-04	2.360	2.420	2.320	2.350	2.350	245,300
2023-04-03	2.570	2.570	2.320	2.320	2.320	621,200
2023-03-31	2.500	2.570	2.450	2.550	2.550	402,300
2023-03-30	2.560	2.600	2.500	2.500	2.500	382,600
2023-03-29	2.520	2.630	2.500	2.570	2.570	1,066,600
2023-03-28	2.450	2.580	2.400	2.490	2.490	1,167,000
2023-03-27	2.430	2.430	2.380	2.410	2.410	208,400
2023-03-24	2.380	2.430	2.380	2.430	2.430	228,800
2023-03-23	2.380	2.430	2.380	2.400	2.400	162,100
2023-03-22	2.410	2.460	2.400	2.440	2.440	169,000

← NewerPage 15 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.