CleanTech Lithium Plc (AIM:CTL)
London · Delayed Price · Currency is GBP · Price in GBX 8.30
+0.05 (0.61%)
May 26, 2026, 4:06 PM GMT
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.04 | 8.50 | 8.00 | 8.25 | 8.25 | - | 551,511 |
| May 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 319,237 |
| May 21, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 0.12% | 370,994 |
| May 20, 2026 | 8.25 | 8.50 | 8.00 | 8.24 | 8.24 | -0.12% | 614,007 |
| May 19, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 596,687 |
| May 18, 2026 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 636,922 |
| May 15, 2026 | 7.75 | 8.25 | 7.50 | 8.00 | 8.00 | 3.23% | 112,681 |
| May 14, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | -0.39% | 475,012 |
| May 13, 2026 | 7.75 | 8.00 | 7.50 | 7.78 | 7.78 | 0.39% | 799,390 |
| May 12, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,164,656 |
| May 11, 2026 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | -3.13% | 754,489 |
| May 8, 2026 | 7.50 | 8.00 | 7.38 | 8.00 | 8.00 | 6.67% | 125,466 |
| May 7, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 364,482 |
| May 6, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 126,534 |
| May 5, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 928,795 |
| May 1, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 61,578 |
| Apr 30, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 638,272 |
| Apr 29, 2026 | 7.50 | 8.00 | 6.75 | 7.25 | 7.25 | -3.33% | 586,042 |
| Apr 28, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 497,828 |
| Apr 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 545,649 |
| Apr 24, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 7.41% | 387,209 |
| Apr 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 2.27% | 430,238 |
| Apr 22, 2026 | 7.50 | 7.50 | 6.46 | 6.60 | 6.60 | -12.00% | 1,991,374 |
| Apr 21, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 484,663 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.30 | 7.25 | 7.25 | -9.38% | 888,158 |
| Apr 17, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 806,046 |
| Apr 16, 2026 | 7.50 | 8.34 | 7.50 | 8.25 | 8.25 | 10.00% | 1,744,254 |
| Apr 15, 2026 | 7.00 | 8.00 | 6.50 | 7.50 | 7.50 | 7.14% | 746,435 |
| Apr 14, 2026 | 7.75 | 8.00 | 6.75 | 7.00 | 7.00 | -6.67% | 2,971,582 |
| Apr 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 145,841 |
| Apr 10, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 154,063 |
| Apr 9, 2026 | 8.25 | 9.00 | 7.15 | 7.50 | 7.50 | -9.09% | 2,649,076 |
| Apr 8, 2026 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 0.61% | 533,232 |
| Apr 7, 2026 | 8.50 | 9.00 | 8.00 | 8.20 | 8.20 | -3.53% | 1,469,724 |
| Apr 2, 2026 | 7.75 | 9.00 | 7.71 | 8.50 | 8.50 | 9.68% | 775,428 |
| Apr 1, 2026 | 8.75 | 9.50 | 7.50 | 7.75 | 7.75 | -11.93% | 2,483,495 |
| Mar 31, 2026 | 8.65 | 9.50 | 8.30 | 8.80 | 8.80 | 4.76% | 2,281,181 |
| Mar 30, 2026 | 9.90 | 10.00 | 8.13 | 8.40 | 8.40 | -15.15% | 7,198,585 |
| Mar 27, 2026 | 11.00 | 11.50 | 9.20 | 9.90 | 9.90 | -5.71% | 1,114,779 |
| Mar 26, 2026 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | -4.55% | 208,094 |
| Mar 25, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 458,887 |
| Mar 24, 2026 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 453,490 |
| Mar 23, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | - | 485,272 |
| Mar 20, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 44,489 |
| Mar 19, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 918,845 |
| Mar 18, 2026 | 11.75 | 12.00 | 10.00 | 11.00 | 11.00 | -6.38% | 1,503,272 |
| Mar 17, 2026 | 12.00 | 12.20 | 11.50 | 11.75 | 11.75 | -2.08% | 288,298 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 881,606 |
| Mar 13, 2026 | 12.25 | 12.50 | 11.58 | 11.75 | 11.75 | -4.08% | 454,027 |
| Mar 12, 2026 | 13.25 | 13.50 | 12.00 | 12.25 | 12.25 | -7.55% | 1,664,909 |