Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.440	0.460	0.430	0.440	0.440	219,000
2025-11-03	0.430	0.450	0.430	0.440	0.440	151,000
2025-10-31	0.430	0.450	0.430	0.440	0.440	146,400
2025-10-30	0.470	0.470	0.430	0.440	0.440	332,500
2025-10-29	0.480	0.480	0.470	0.470	0.470	60,600
2025-10-28	0.480	0.480	0.470	0.480	0.480	58,300
2025-10-27	0.490	0.490	0.470	0.490	0.490	120,800
2025-10-24	0.480	0.490	0.480	0.490	0.490	28,700
2025-10-23	0.490	0.500	0.480	0.490	0.490	301,100
2025-10-22	0.460	0.490	0.450	0.490	0.490	106,300
2025-10-21	0.500	0.500	0.460	0.460	0.460	135,900
2025-10-20	0.480	0.490	0.470	0.490	0.490	60,600
2025-10-17	0.470	0.490	0.470	0.470	0.470	70,000
2025-10-16	0.520	0.520	0.490	0.490	0.490	51,500
2025-10-15	0.520	0.520	0.490	0.490	0.490	128,700
2025-10-14	0.540	0.540	0.500	0.500	0.500	302,000
2025-10-10	0.540	0.540	0.500	0.500	0.500	143,200
2025-10-09	0.500	0.550	0.490	0.500	0.500	247,800
2025-10-08	0.520	0.520	0.500	0.500	0.500	74,400
2025-10-07	0.530	0.530	0.500	0.530	0.530	242,200
2025-10-06	0.490	0.560	0.490	0.540	0.540	488,100
2025-10-03	0.450	0.490	0.440	0.480	0.480	113,900
2025-10-02	0.460	0.460	0.430	0.460	0.460	116,400
2025-10-01	0.490	0.490	0.450	0.460	0.460	95,100
2025-09-30	0.480	0.480	0.470	0.480	0.480	49,200
2025-09-29	0.500	0.500	0.470	0.470	0.470	286,800
2025-09-26	0.510	0.510	0.480	0.500	0.500	90,900
2025-09-25	0.470	0.530	0.470	0.520	0.520	451,600
2025-09-24	0.430	0.480	0.430	0.470	0.470	146,400
2025-09-23	0.430	0.440	0.410	0.420	0.420	101,500
2025-09-22	0.420	0.440	0.410	0.420	0.420	134,300
2025-09-19	0.410	0.440	0.410	0.420	0.420	203,400
2025-09-18	0.410	0.410	0.410	0.410	0.410	90,600
2025-09-17	0.410	0.410	0.400	0.410	0.410	158,700
2025-09-16	0.420	0.420	0.410	0.410	0.410	168,000
2025-09-15	0.410	0.410	0.400	0.410	0.410	117,000
2025-09-12	0.420	0.420	0.410	0.410	0.410	23,500
2025-09-11	0.410	0.440	0.410	0.420	0.420	311,200
2025-09-10	0.410	0.420	0.410	0.420	0.420	55,300
2025-09-09	0.410	0.420	0.400	0.420	0.420	191,900
2025-09-08	0.430	0.430	0.410	0.410	0.410	62,000
2025-09-05	0.440	0.450	0.410	0.420	0.420	218,700
2025-09-04	0.430	0.450	0.420	0.450	0.450	85,200
2025-09-03	0.440	0.440	0.430	0.440	0.440	31,200
2025-09-02	0.450	0.450	0.440	0.440	0.440	48,800
2025-08-29	0.460	0.470	0.440	0.460	0.460	186,800
2025-08-28	0.480	0.500	0.450	0.450	0.450	109,800
2025-08-27	0.450	0.490	0.430	0.480	0.480	415,000
2025-08-26	0.420	0.450	0.420	0.440	0.440	86,800
2025-08-25	0.410	0.430	0.400	0.420	0.420	74,800
2025-08-22	0.420	0.420	0.410	0.410	0.410	68,800
2025-08-21	0.410	0.420	0.410	0.420	0.420	5,600
2025-08-20	0.410	0.420	0.400	0.420	0.420	17,500
2025-08-19	0.410	0.420	0.410	0.410	0.410	32,300
2025-08-18	0.420	0.430	0.420	0.420	0.420	82,300
2025-08-15	0.430	0.430	0.420	0.430	0.430	17,100
2025-08-14	0.420	0.430	0.420	0.430	0.430	124,300
2025-08-13	0.430	0.430	0.410	0.420	0.420	126,100
2025-08-12	0.440	0.440	0.430	0.430	0.430	160,200
2025-08-11	0.440	0.450	0.440	0.440	0.440	226,800

← NewerPage 5 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.