CleanTech Lithium Plc (AIM:CTL)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
-0.17 (-2.87%)
Aug 20, 2025, 5:18 PM GMT+1
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.50 | 5.80 | 5.50 | 5.75 | 5.75 | -2.87% | 166,177 |
| Aug 19, 2025 | 5.80 | 5.92 | 5.30 | 5.92 | 5.92 | 6.67% | 66,008 |
| Aug 18, 2025 | 5.42 | 5.92 | 5.30 | 5.55 | 5.55 | 2.78% | 199,585 |
| Aug 15, 2025 | 5.50 | 5.80 | 5.30 | 5.40 | 5.40 | - | 1,428,843 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.00 | 5.40 | 5.40 | -1.82% | 537,305 |
| Aug 13, 2025 | 5.38 | 5.50 | 5.00 | 5.50 | 5.50 | -0.36% | 546,491 |
| Aug 12, 2025 | 5.59 | 6.00 | 5.00 | 5.52 | 5.52 | 0.36% | 1,794,070 |
| Aug 11, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | -18.52% | 2,941,283 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.50 | 6.75 | 6.75 | - | 666,391 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 72,948 |
| Aug 6, 2025 | 7.50 | 7.50 | 6.50 | 6.75 | 6.75 | -6.90% | 437,032 |
| Aug 5, 2025 | 7.90 | 8.00 | 7.00 | 7.25 | 7.25 | -2.68% | 181,336 |
| Aug 4, 2025 | 7.44 | 7.90 | 7.00 | 7.45 | 7.45 | - | 39,317 |
| Aug 1, 2025 | 7.36 | 7.90 | 7.36 | 7.45 | 7.45 | - | 35,342 |
| Jul 31, 2025 | 7.36 | 7.88 | 7.00 | 7.45 | 7.45 | - | 90,422 |
| Jul 30, 2025 | 7.20 | 7.90 | 7.00 | 7.45 | 7.45 | -1.97% | 359,345 |
| Jul 29, 2025 | 7.30 | 7.80 | 6.50 | 7.60 | 7.60 | 10.14% | 311,369 |
| Jul 28, 2025 | 6.74 | 7.30 | 6.50 | 6.90 | 6.90 | - | 151,886 |
| Jul 25, 2025 | 6.97 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 85,092 |
| Jul 24, 2025 | 6.67 | 7.00 | 6.67 | 6.75 | 6.75 | 2.27% | 223,634 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -2.22% | 46,648 |
| Jul 22, 2025 | 6.99 | 7.00 | 6.50 | 6.75 | 6.75 | - | 153,291 |
| Jul 21, 2025 | 7.00 | 7.00 | 5.50 | 6.75 | 6.75 | 8.00% | 730,187 |
| Jul 18, 2025 | 6.50 | 7.00 | 5.50 | 6.25 | 6.25 | 4.17% | 45,378 |
| Jul 17, 2025 | 6.01 | 6.50 | 5.50 | 6.00 | 6.00 | - | 30,278 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | - | 116,588 |
| Jul 15, 2025 | 6.16 | 6.50 | 5.50 | 6.00 | 6.00 | - | 79,530 |
| Jul 14, 2025 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 107,694 |
| Jul 11, 2025 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 146,682 |
| Jul 10, 2025 | 5.50 | 6.50 | 5.10 | 6.00 | 6.00 | - | 301,913 |
| Jul 9, 2025 | 6.48 | 6.50 | 5.50 | 6.00 | 6.00 | - | 414,553 |
| Jul 8, 2025 | 6.22 | 6.50 | 5.56 | 6.00 | 6.00 | - | 78,140 |
| Jul 7, 2025 | 5.70 | 6.50 | 5.55 | 6.00 | 6.00 | - | 226,304 |
| Jul 4, 2025 | 6.05 | 6.50 | 5.62 | 6.00 | 6.00 | - | 54,793 |
| Jul 3, 2025 | 5.27 | 6.50 | 5.02 | 6.00 | 6.00 | 9.09% | 443,836 |
| Jul 2, 2025 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | - | 34,678 |
| Jul 1, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 554,827 |
| Jun 30, 2025 | 7.16 | 7.50 | 5.10 | 5.50 | 5.50 | -31.25% | 902,038 |
| Jun 27, 2025 | 7.82 | 8.00 | 7.00 | 8.00 | 8.00 | -1.96% | 81,824 |
| Jun 26, 2025 | 8.00 | 8.16 | 7.00 | 8.16 | 8.16 | 8.80% | 99,162 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 30,511 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 556,822 |
| Jun 23, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 73,189 |
| Jun 20, 2025 | 7.44 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 39,145 |
| Jun 19, 2025 | 7.06 | 7.50 | 7.06 | 7.25 | 7.25 | - | 31,760 |
| Jun 18, 2025 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | - | 32,819 |
| Jun 17, 2025 | 7.15 | 7.50 | 7.00 | 7.25 | 7.25 | - | 264,496 |
| Jun 16, 2025 | 6.61 | 7.50 | 6.50 | 7.25 | 7.25 | 3.57% | 181,141 |
| Jun 13, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 177,020 |
| Jun 12, 2025 | 6.50 | 7.00 | 6.00 | 7.00 | 7.00 | 12.00% | 302,444 |