Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.070	2.110	1.990	2.070	2.070	395,100
2022-12-20	2.030	2.070	1.960	2.070	2.070	874,400
2022-12-19	2.130	2.150	2.010	2.040	2.040	372,400
2022-12-16	2.180	2.230	2.100	2.120	2.120	451,600
2022-12-15	2.280	2.280	2.160	2.200	2.200	497,000
2022-12-14	2.080	2.360	2.050	2.310	2.310	866,000
2022-12-13	2.090	2.090	2.030	2.080	2.080	413,500
2022-12-12	2.040	2.060	2.010	2.020	2.020	220,400
2022-12-09	2.050	2.060	1.990	2.050	2.050	236,900
2022-12-08	2.090	2.100	2.010	2.050	2.050	330,800
2022-12-07	2.050	2.060	1.990	2.030	2.030	185,200
2022-12-06	2.030	2.080	1.970	2.070	2.070	389,800
2022-12-05	2.110	2.110	1.960	2.010	2.010	654,000
2022-12-02	2.170	2.200	2.110	2.110	2.110	333,200
2022-12-01	2.180	2.250	2.170	2.180	2.180	420,900
2022-11-30	2.190	2.200	2.160	2.170	2.170	190,500
2022-11-29	2.200	2.200	2.150	2.190	2.190	203,900
2022-11-28	2.170	2.200	2.130	2.190	2.190	282,300
2022-11-25	2.190	2.250	2.160	2.170	2.170	322,100
2022-11-24	2.230	2.250	2.190	2.210	2.210	212,100
2022-11-23	2.160	2.230	2.160	2.210	2.210	334,100
2022-11-22	2.160	2.270	2.160	2.160	2.160	356,400
2022-11-21	2.330	2.330	2.150	2.180	2.180	511,800
2022-11-18	2.170	2.320	2.170	2.240	2.240	287,500
2022-11-17	2.150	2.250	2.140	2.220	2.220	434,600
2022-11-16	2.260	2.260	2.140	2.180	2.180	518,100
2022-11-15	2.310	2.340	2.240	2.250	2.250	812,200
2022-11-14	2.350	2.380	2.270	2.320	2.320	807,600
2022-11-11	2.360	2.360	2.250	2.310	2.310	520,700
2022-11-10	2.350	2.430	2.270	2.320	2.320	541,100
2022-11-09	2.470	2.530	2.230	2.290	2.290	1,371,200
2022-11-08	2.350	2.470	2.270	2.470	2.470	1,657,200
2022-11-07	2.220	2.350	2.220	2.290	2.290	979,700
2022-11-04	2.160	2.200	2.100	2.190	2.190	649,400
2022-11-03	2.100	2.190	2.030	2.060	2.060	773,000
2022-11-02	2.350	2.390	2.010	2.090	2.090	2,478,700
2022-11-01	1.980	2.040	1.950	2.010	2.010	1,001,200
2022-10-31	1.880	1.950	1.860	1.950	1.950	373,800
2022-10-28	1.900	1.970	1.830	1.880	1.880	920,600
2022-10-27	1.840	1.960	1.830	1.890	1.890	722,000
2022-10-26	1.790	1.890	1.790	1.830	1.830	570,600
2022-10-25	1.700	1.810	1.680	1.790	1.790	708,200
2022-10-24	1.730	1.730	1.660	1.700	1.700	183,700
2022-10-21	1.690	1.740	1.680	1.700	1.700	199,600
2022-10-20	1.670	1.720	1.650	1.690	1.690	295,400
2022-10-19	1.680	1.700	1.640	1.700	1.700	166,200
2022-10-18	1.630	1.670	1.630	1.660	1.660	206,800
2022-10-17	1.700	1.730	1.630	1.640	1.640	207,700
2022-10-14	1.720	1.730	1.650	1.690	1.690	213,200
2022-10-13	1.670	1.750	1.670	1.740	1.740	420,700
2022-10-12	1.680	1.750	1.650	1.720	1.720	601,200
2022-10-11	1.670	1.720	1.620	1.640	1.640	283,700
2022-10-07	1.750	1.760	1.690	1.730	1.730	199,800
2022-10-06	1.710	1.780	1.690	1.780	1.780	149,900
2022-10-05	1.680	1.740	1.650	1.740	1.740	126,800
2022-10-04	1.730	1.790	1.700	1.710	1.710	234,300
2022-10-03	1.630	1.720	1.630	1.700	1.700	221,900
2022-09-30	1.630	1.660	1.570	1.660	1.660	223,600
2022-09-29	1.740	1.740	1.600	1.670	1.670	235,600
2022-09-28	1.640	1.750	1.610	1.750	1.750	245,700

← NewerPage 17 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.