CleanTech Lithium Plc (AIM:CTL)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
0.00 (0.00%)
Oct 31, 2025, 3:40 PM GMT+1
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | - | 870,147 |
| Oct 30, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 87,670 |
| Oct 29, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,869 |
| Oct 28, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,641 |
| Oct 27, 2025 | 5.75 | 6.20 | 5.50 | 5.75 | 5.75 | -4.17% | 778,162 |
| 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 | - | 263,617 |
| Oct 22, 2025 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | - | 577,520 |
| Oct 21, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 1,319,753 |
| Oct 20, 2025 | 5.50 | 6.00 | 5.35 | 5.75 | 5.75 | -4.17% | 166,300 |
| Oct 17, 2025 | 5.60 | 6.50 | 5.50 | 6.00 | 6.00 | 7.14% | 1,136,573 |
| 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% | 878,580 |
| Oct 13, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 1,072,086 |
| Oct 10, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 83,629 |
| Oct 9, 2025 | 4.95 | 5.10 | 4.89 | 4.95 | 4.95 | - | 29,655 |
| Oct 8, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 107,866 |
| 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 | - | 1,380,927 |
| Oct 3, 2025 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 217,304 |
| Oct 2, 2025 | 5.15 | 5.30 | 4.80 | 4.90 | 4.90 | -4.85% | 669,380 |
| 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 | 4.90 | 5.30 | 4.90 | 5.15 | 5.15 | - | 112,945 |
| Sep 26, 2025 | 5.24 | 5.30 | 5.00 | 5.15 | 5.15 | - | 162,387 |
| Sep 25, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 880,520 |
| Sep 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 167,862 |
| Sep 23, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 31,173 |
| Sep 22, 2025 | 5.24 | 5.50 | 5.00 | 5.25 | 5.25 | - | 549,675 |
| Sep 19, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 32,866 |
| Sep 18, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 114,121 |
| Sep 17, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 12,467 |
| Sep 16, 2025 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | - | 53,984 |
| Sep 15, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 15,572 |
| Sep 12, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 70,325 |
| Sep 11, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 26,269 |
| Sep 10, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 29,367 |
| Sep 9, 2025 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | - | 443 |
| Sep 8, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 254,605 |
| Sep 5, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 4,425,321 |
| Sep 4, 2025 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | -1.87% | 326,681 |
| Sep 3, 2025 | 5.45 | 5.50 | 5.20 | 5.35 | 5.35 | -2.73% | 515,499 |
| Sep 2, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 1,865,730 |
| Sep 1, 2025 | 5.21 | 6.00 | 5.20 | 5.50 | 5.50 | - | 248,447 |
| Aug 29, 2025 | 5.30 | 6.00 | 5.00 | 5.50 | 5.50 | 6.80% | 3,463,416 |
| Aug 28, 2025 | 5.16 | 5.30 | 5.00 | 5.15 | 5.15 | -0.96% | 827,054 |
| Aug 27, 2025 | 5.30 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 377,980 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | - | 107,180 |
| Aug 22, 2025 | 5.68 | 5.80 | 5.00 | 5.25 | 5.25 | -7.08% | 853,542 |