Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.440	2.460	2.400	2.440	2.440	107,700
2023-03-20	2.430	2.470	2.340	2.450	2.450	423,600
2023-03-17	2.480	2.480	2.360	2.380	2.380	183,400
2023-03-16	2.340	2.520	2.310	2.470	2.470	413,100
2023-03-15	2.550	2.550	2.210	2.350	2.350	1,618,500
2023-03-14	2.580	2.590	2.460	2.570	2.570	503,800
2023-03-13	2.650	2.660	2.520	2.530	2.530	745,900
2023-03-10	2.710	2.760	2.590	2.600	2.600	765,900
2023-03-09	2.880	2.880	2.700	2.700	2.700	403,500
2023-03-08	2.700	2.900	2.700	2.880	2.880	640,800
2023-03-07	2.820	2.820	2.690	2.730	2.730	559,700
2023-03-06	2.910	2.910	2.820	2.820	2.820	365,100
2023-03-03	2.880	2.910	2.860	2.870	2.870	307,400
2023-03-02	2.950	2.950	2.780	2.840	2.840	459,700
2023-03-01	2.860	2.980	2.860	2.890	2.890	846,600
2023-02-28	2.700	2.850	2.660	2.850	2.850	738,600
2023-02-27	2.700	2.750	2.670	2.750	2.750	362,700
2023-02-24	2.760	2.760	2.610	2.690	2.690	368,300
2023-02-23	2.720	2.760	2.630	2.760	2.760	152,700
2023-02-22	2.750	2.760	2.650	2.660	2.660	323,000
2023-02-21	2.650	2.800	2.650	2.720	2.720	709,800
2023-02-17	2.720	2.720	2.610	2.640	2.640	243,600
2023-02-16	2.640	2.770	2.590	2.720	2.720	302,500
2023-02-15	2.650	2.700	2.580	2.600	2.600	563,300
2023-02-14	2.820	2.830	2.590	2.620	2.620	742,500
2023-02-13	2.690	2.800	2.630	2.800	2.800	288,700
2023-02-10	2.800	2.800	2.640	2.640	2.640	212,600
2023-02-09	2.820	2.850	2.700	2.720	2.720	404,100
2023-02-08	2.950	2.950	2.760	2.820	2.820	423,400
2023-02-07	2.960	3.030	2.870	2.890	2.890	1,226,900
2023-02-06	2.880	2.950	2.850	2.920	2.920	1,025,700
2023-02-03	2.650	2.880	2.650	2.870	2.870	1,251,500
2023-02-02	2.790	2.800	2.600	2.620	2.620	859,200
2023-02-01	2.620	2.800	2.510	2.770	2.770	1,368,100
2023-01-31	2.440	2.660	2.400	2.600	2.600	1,385,500
2023-01-30	2.330	2.390	2.300	2.340	2.340	420,600
2023-01-27	2.350	2.350	2.270	2.300	2.300	266,000
2023-01-26	2.330	2.370	2.310	2.350	2.350	177,900
2023-01-25	2.390	2.400	2.320	2.320	2.320	487,100
2023-01-24	2.320	2.420	2.280	2.400	2.400	641,300
2023-01-23	2.380	2.400	2.310	2.320	2.320	545,800
2023-01-20	2.200	2.350	2.200	2.340	2.340	395,500
2023-01-19	2.200	2.280	2.190	2.200	2.200	309,600
2023-01-18	2.290	2.370	2.230	2.240	2.240	610,300
2023-01-17	2.430	2.430	2.240	2.270	2.270	879,400
2023-01-16	2.460	2.460	2.390	2.430	2.430	253,900
2023-01-13	2.370	2.480	2.360	2.400	2.400	926,300
2023-01-12	2.280	2.380	2.270	2.340	2.340	660,300
2023-01-11	2.100	2.250	2.090	2.220	2.220	664,900
2023-01-10	2.120	2.120	2.050	2.080	2.080	305,100
2023-01-09	2.120	2.220	2.090	2.100	2.100	498,200
2023-01-06	2.080	2.120	2.070	2.070	2.070	336,200
2023-01-05	2.100	2.110	2.050	2.060	2.060	127,300
2023-01-04	2.130	2.150	2.030	2.090	2.090	393,600
2023-01-03	2.090	2.150	2.080	2.110	2.110	466,700
2022-12-30	2.050	2.070	2.020	2.070	2.070	161,800
2022-12-29	2.050	2.090	2.050	2.070	2.070	323,600
2022-12-28	2.080	2.120	2.050	2.050	2.050	158,800
2022-12-23	2.120	2.120	2.040	2.110	2.110	290,900
2022-12-22	2.070	2.130	2.030	2.120	2.120	308,500

← NewerPage 16 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.