CleanTech Lithium Plc (AIM:CTL)
London · Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
At close: Dec 5, 2025
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 446,359 |
| Dec 4, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 303,024 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.50 | 4.75 | 4.75 | -3.06% | 225,399 |
| Dec 2, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 192,482 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.00 | 5.00 | 5.00 | -11.50% | 1,859,412 |
| Nov 28, 2025 | 5.72 | 5.50 | 5.50 | 5.65 | 5.65 | - | 202,022 |
| Nov 27, 2025 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 67,377 |
| Nov 26, 2025 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 202,975 |
| Nov 25, 2025 | 5.75 | 6.00 | 5.50 | 5.65 | 5.65 | -1.74% | 301,644 |
| Nov 24, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 75,615 |
| Nov 21, 2025 | 5.75 | 6.00 | 5.84 | 5.75 | 5.75 | - | 315,739 |
| Nov 20, 2025 | 6.20 | 6.20 | 5.50 | 5.75 | 5.75 | -4.17% | 88,012 |
| Nov 19, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | - | 269,309 |
| Nov 18, 2025 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | - | 1,097,936 |
| Nov 17, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 399,353 |
| Nov 14, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 78,927 |
| Nov 13, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 262,689 |
| Nov 12, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 118,190 |
| Nov 11, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 56,631 |
| Nov 10, 2025 | 5.50 | 6.50 | 5.39 | 6.00 | 6.00 | 9.09% | 1,291,239 |
| Nov 7, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 110,897 |
| Nov 6, 2025 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 690,825 |
| Nov 5, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -3.20% | 149,378 |
| Nov 4, 2025 | 5.75 | 6.00 | 5.50 | 5.94 | 5.94 | 2.41% | 419,747 |
| Nov 3, 2025 | 5.75 | 6.00 | 5.50 | 5.80 | 5.80 | 0.87% | 272,309 |
| Oct 31, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 870,147 |
| Oct 30, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 83,667 |
| Oct 29, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,829 |
| Oct 28, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,600 |
| Oct 27, 2025 | 5.75 | 6.20 | 5.50 | 5.75 | 5.75 | -4.17% | 753,162 |
| Oct 24, 2025 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 93,105 |
| Oct 23, 2025 | 5.75 | 6.30 | 5.50 | 5.75 | 5.75 | - | 255,128 |
| Oct 22, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 577,521 |
| Oct 21, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 1,219,753 |
| Oct 20, 2025 | 5.50 | 6.00 | 5.35 | 5.75 | 5.75 | -4.17% | 165,698 |
| Oct 17, 2025 | 5.60 | 6.50 | 5.50 | 6.00 | 6.00 | 7.14% | 1,136,571 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 552,177 |
| Oct 15, 2025 | 5.25 | 6.00 | 5.16 | 5.60 | 5.60 | 6.67% | 1,029,479 |
| Oct 14, 2025 | 4.95 | 5.30 | 4.80 | 5.25 | 5.25 | 6.06% | 877,789 |
| Oct 13, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 1,069,898 |
| Oct 10, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 83,628 |
| Oct 9, 2025 | 4.95 | 5.10 | 4.89 | 4.95 | 4.95 | - | 29,557 |
| Oct 8, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 103,745 |
| Oct 7, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 301,804 |
| Oct 6, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 980,927 |
| Oct 3, 2025 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 216,891 |
| Oct 2, 2025 | 5.15 | 5.30 | 4.80 | 4.90 | 4.90 | -4.85% | 663,526 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 160,611 |
| Sep 30, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 130,296 |
| Sep 29, 2025 | 5.15 | 5.30 | 4.90 | 5.15 | 5.15 | - | 84,137 |