CleanTech Lithium Plc (AIM:CTL)
London · Delayed Price · Currency is GBP · Price in GBX 5.98
+0.23 (3.91%)
Aug 17, 2026, 8:47 AM GMT
CleanTech Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | 3.48% | 16,689 |
| Aug 14, 2026 | 5.70 | 5.60 | 5.60 | 5.75 | 5.75 | 7.48% | 212,981 |
| Aug 13, 2026 | 5.50 | 5.70 | 5.25 | 5.35 | 5.35 | 2.88% | 344,880 |
| Aug 12, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 120,902 |
| Aug 11, 2026 | 5.15 | 5.50 | 5.00 | 5.25 | 5.25 | - | 375,682 |
| Aug 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 282,296 |
| Aug 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 337,258 |
| Aug 6, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 142,864 |
| Aug 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 337,527 |
| Aug 4, 2026 | 5.76 | 5.76 | 5.76 | 5.25 | 5.25 | - | 185,043 |
| Aug 3, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 141,504 |
| Jul 31, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 142,148 |
| Jul 30, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 339,136 |
| Jul 29, 2026 | 5.75 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 365,467 |
| Jul 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 510,251 |
| Jul 27, 2026 | 6.00 | 5.62 | 5.62 | 5.75 | 5.75 | - | 142,702 |
| Jul 24, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | - | 649,251 |
| Jul 23, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 131,860 |
| Jul 22, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 2.68% | 69,651 |
| Jul 21, 2026 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 26,636 |
| Jul 20, 2026 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 365,470 |
| Jul 17, 2026 | 4.98 | 6.00 | 5.00 | 5.60 | 5.60 | 12.56% | 587,410 |
| Jul 16, 2026 | 4.98 | 5.20 | 4.88 | 4.98 | 4.98 | - | 831,862 |
| Jul 15, 2026 | 4.98 | 5.20 | 4.75 | 4.98 | 4.98 | - | 85,921 |
| Jul 14, 2026 | 5.20 | 5.20 | 4.88 | 4.98 | 4.98 | - | 190,276 |
| Jul 13, 2026 | 4.98 | 5.20 | 4.75 | 4.98 | 4.98 | - | 310,528 |
| Jul 10, 2026 | 5.13 | 5.50 | 4.75 | 4.98 | 4.98 | -2.93% | 705,080 |
| Jul 9, 2026 | 5.25 | 5.50 | 4.85 | 5.13 | 5.13 | -2.38% | 798,070 |
| Jul 8, 2026 | 5.75 | 6.00 | 5.06 | 5.25 | 5.25 | -8.70% | 628,329 |
| Jul 7, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 184,103 |
| Jul 6, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -1.71% | 218,014 |
| Jul 3, 2026 | 5.85 | 6.00 | 5.72 | 5.85 | 5.85 | - | 345,413 |
| Jul 2, 2026 | 5.72 | 6.00 | 5.70 | 5.85 | 5.85 | - | 332,375 |
| Jul 1, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 44,918 |
| Jun 30, 2026 | 5.90 | 6.00 | 5.70 | 5.85 | 5.85 | - | 178,556 |
| Jun 29, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 265,045 |
| Jun 26, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 296,149 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.50 | 5.85 | 5.85 | -6.40% | 2,361,242 |
| Jun 24, 2026 | 6.30 | 6.50 | 6.00 | 6.25 | 6.25 | - | 322,713 |
| Jun 23, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | -1.57% | 655,962 |
| Jun 22, 2026 | 6.25 | 6.50 | 6.00 | 6.35 | 6.35 | 4.10% | 620,570 |
| Jun 19, 2026 | 6.25 | 6.50 | 6.00 | 6.10 | 6.10 | -2.40% | 1,831,709 |
| Jun 18, 2026 | 6.25 | 6.50 | 5.71 | 6.25 | 6.25 | 0.48% | 878,098 |
| Jun 17, 2026 | 6.17 | 6.40 | 6.22 | 6.22 | 6.22 | -0.48% | 918,403 |
| Jun 16, 2026 | 6.15 | 6.50 | 5.95 | 6.25 | 6.25 | 2.12% | 776,744 |
| Jun 15, 2026 | 6.15 | 6.50 | 5.80 | 6.12 | 6.12 | -0.49% | 1,593,547 |
| Jun 12, 2026 | 5.90 | 6.50 | 5.80 | 6.15 | 6.15 | 4.24% | 3,500,173 |
| Jun 11, 2026 | 5.75 | 6.20 | 5.50 | 5.90 | 5.90 | 2.61% | 8,369,691 |
| Jun 10, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 1,839,587 |
| Jun 9, 2026 | 5.90 | 6.00 | 5.50 | 5.75 | 5.75 | -1.54% | 1,357,903 |