Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.400	0.400	0.390	0.400	0.400	91,100
2025-05-12	0.400	0.400	0.400	0.400	0.400	75,500
2025-05-09	0.400	0.400	0.400	0.400	0.400	15,300
2025-05-08	0.410	0.410	0.400	0.400	0.400	33,100
2025-05-07	0.410	0.410	0.400	0.400	0.400	10,800
2025-05-06	0.390	0.420	0.380	0.420	0.420	46,200
2025-05-05	0.400	0.410	0.390	0.400	0.400	98,600
2025-05-02	0.400	0.410	0.400	0.400	0.400	82,300
2025-05-01	0.420	0.420	0.400	0.410	0.410	347,000
2025-04-30	0.430	0.430	0.420	0.420	0.420	28,000
2025-04-29	0.420	0.430	0.420	0.430	0.430	35,000
2025-04-28	0.430	0.430	0.420	0.430	0.430	86,700
2025-04-25	0.440	0.440	0.430	0.430	0.430	33,000
2025-04-24	0.440	0.440	0.420	0.430	0.430	81,000
2025-04-23	0.430	0.440	0.420	0.430	0.430	42,500
2025-04-22	0.420	0.430	0.420	0.430	0.430	54,000
2025-04-21	0.430	0.430	0.410	0.420	0.420	25,700
2025-04-17	0.450	0.450	0.410	0.430	0.430	155,900
2025-04-16	0.440	0.440	0.430	0.430	0.430	22,700
2025-04-15	0.470	0.470	0.430	0.430	0.430	42,900
2025-04-14	0.450	0.460	0.440	0.440	0.440	83,400
2025-04-11	0.410	0.430	0.400	0.430	0.430	54,000
2025-04-10	0.440	0.440	0.430	0.430	0.430	7,500
2025-04-09	0.470	0.470	0.390	0.430	0.430	149,800
2025-04-08	0.430	0.430	0.400	0.410	0.410	39,900
2025-04-07	0.400	0.420	0.400	0.400	0.400	119,400
2025-04-04	0.460	0.460	0.400	0.420	0.420	344,700
2025-04-03	0.460	0.470	0.460	0.470	0.470	8,000
2025-04-02	0.480	0.480	0.460	0.470	0.470	28,400
2025-04-01	0.490	0.490	0.460	0.480	0.480	112,500
2025-03-31	0.500	0.500	0.500	0.500	0.500	13,600
2025-03-28	0.500	0.500	0.500	0.500	0.500	26,900
2025-03-27	0.500	0.500	0.500	0.500	0.500	40,000
2025-03-26	0.500	0.500	0.500	0.500	0.500	21,500
2025-03-25	0.500	0.520	0.500	0.500	0.500	109,500
2025-03-24	0.500	0.510	0.500	0.500	0.500	29,600
2025-03-21	0.500	0.510	0.500	0.500	0.500	19,100
2025-03-20	0.500	0.520	0.500	0.500	0.500	65,200
2025-03-19	0.500	0.520	0.500	0.520	0.520	147,700
2025-03-18	0.530	0.550	0.500	0.550	0.550	182,800
2025-03-17	0.540	0.540	0.490	0.540	0.540	152,900
2025-03-14	0.510	0.510	0.480	0.500	0.500	109,700
2025-03-13	0.520	0.520	0.480	0.490	0.490	111,900
2025-03-12	0.530	0.530	0.510	0.520	0.520	52,900
2025-03-11	0.540	0.550	0.530	0.530	0.530	64,400
2025-03-10	0.570	0.570	0.500	0.530	0.530	210,000
2025-03-07	0.580	0.590	0.570	0.590	0.590	48,900
2025-03-06	0.600	0.600	0.580	0.600	0.600	24,400
2025-03-05	0.570	0.590	0.570	0.590	0.590	38,800
2025-03-04	0.680	0.680	0.580	0.580	0.580	268,100
2025-03-03	0.650	0.700	0.640	0.680	0.680	221,400
2025-02-28	0.600	0.650	0.590	0.650	0.650	186,400
2025-02-27	0.630	0.640	0.620	0.620	0.620	95,400
2025-02-26	0.580	0.630	0.580	0.620	0.620	203,200
2025-02-25	0.590	0.590	0.550	0.570	0.570	140,800
2025-02-24	0.600	0.620	0.590	0.590	0.590	100,800
2025-02-21	0.590	0.630	0.590	0.620	0.620	370,900
2025-02-20	0.560	0.570	0.560	0.570	0.570	56,400
2025-02-19	0.520	0.600	0.520	0.580	0.580	849,800
2025-02-18	0.570	0.570	0.540	0.550	0.550	76,900

← NewerPage 7 of 21 · 1,259 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.