Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.410	0.430	0.400	0.410	0.410	216,500
2024-11-18	0.430	0.430	0.400	0.410	0.410	118,700
2024-11-15	0.460	0.460	0.420	0.440	0.440	299,500
2024-11-14	0.480	0.480	0.450	0.450	0.450	79,800
2024-11-13	0.460	0.500	0.450	0.450	0.450	273,000
2024-11-12	0.440	0.470	0.440	0.460	0.460	137,500
2024-11-11	0.470	0.480	0.430	0.460	0.460	187,100
2024-11-08	0.520	0.520	0.480	0.480	0.480	141,800
2024-11-07	0.520	0.560	0.520	0.520	0.520	139,700
2024-11-06	0.530	0.530	0.510	0.530	0.530	79,900
2024-11-05	0.550	0.560	0.540	0.540	0.540	49,700
2024-11-04	0.580	0.580	0.560	0.560	0.560	95,600
2024-11-01	0.570	0.570	0.560	0.570	0.570	32,300
2024-10-31	0.580	0.580	0.550	0.550	0.550	53,800
2024-10-30	0.530	0.640	0.530	0.590	0.590	142,700
2024-10-29	0.570	0.570	0.540	0.540	0.540	55,200
2024-10-28	0.550	0.580	0.550	0.570	0.570	70,400
2024-10-25	0.530	0.600	0.530	0.570	0.570	138,900
2024-10-24	0.500	0.530	0.500	0.530	0.530	109,000
2024-10-23	0.500	0.520	0.490	0.500	0.500	101,400
2024-10-22	0.520	0.530	0.470	0.500	0.500	210,900
2024-10-21	0.560	0.570	0.530	0.530	0.530	101,400
2024-10-18	0.580	0.590	0.560	0.580	0.580	73,200
2024-10-17	0.630	0.670	0.590	0.600	0.600	103,500
2024-10-16	0.600	0.650	0.580	0.630	0.630	71,700
2024-10-15	0.630	0.630	0.580	0.620	0.620	113,700
2024-10-11	0.680	0.690	0.630	0.650	0.650	136,700
2024-10-10	0.660	0.680	0.660	0.680	0.680	27,100
2024-10-09	0.610	0.650	0.600	0.650	0.650	89,500
2024-10-08	0.650	0.650	0.610	0.610	0.610	8,500
2024-10-07	0.610	0.660	0.600	0.630	0.630	85,500
2024-10-04	0.630	0.640	0.540	0.590	0.590	333,400
2024-10-03	0.600	0.740	0.540	0.580	0.580	1,311,300
2024-10-02	0.540	0.590	0.530	0.590	0.590	471,000
2024-10-01	0.490	0.540	0.450	0.530	0.530	676,500
2024-09-30	0.430	0.480	0.430	0.480	0.480	571,400
2024-09-27	0.420	0.430	0.410	0.430	0.430	164,100
2024-09-26	0.380	0.420	0.380	0.420	0.420	231,600
2024-09-25	0.390	0.390	0.370	0.390	0.390	71,500
2024-09-24	0.390	0.390	0.380	0.380	0.380	239,000
2024-09-23	0.380	0.390	0.380	0.390	0.390	42,900
2024-09-20	0.380	0.380	0.360	0.380	0.380	104,000
2024-09-19	0.390	0.390	0.380	0.380	0.380	30,700
2024-09-18	0.380	0.390	0.380	0.390	0.390	55,500
2024-09-17	0.380	0.390	0.380	0.390	0.390	25,800
2024-09-16	0.380	0.390	0.380	0.390	0.390	123,600
2024-09-13	0.390	0.390	0.390	0.390	0.390	62,500
2024-09-12	0.380	0.390	0.380	0.380	0.380	64,600
2024-09-11	0.370	0.390	0.370	0.380	0.380	103,200
2024-09-10	0.360	0.360	0.360	0.360	0.360	39,300
2024-09-09	0.360	0.370	0.350	0.360	0.360	111,000
2024-09-06	0.350	0.360	0.340	0.350	0.350	176,900
2024-09-05	0.380	0.380	0.350	0.370	0.370	235,300
2024-09-04	0.390	0.390	0.390	0.390	0.390	26,900
2024-09-03	0.400	0.410	0.380	0.390	0.390	151,500
2024-08-30	0.410	0.410	0.410	0.410	0.410	7,800
2024-08-29	0.410	0.410	0.410	0.410	0.410	96,800
2024-08-28	0.420	0.420	0.400	0.410	0.410	97,500
2024-08-27	0.420	0.420	0.400	0.400	0.400	200,000
2024-08-26	0.430	0.430	0.400	0.410	0.410	121,400

← NewerPage 9 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.