Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.28	0.28	0.28	0.28	-	0.65%	100
May 19, 2025	0.28	0.28	0.28	0.28	0.28	1.67%	480
May 16, 2025	0.27	0.27	0.27	0.27	0.27	1.07%	3,700
May 15, 2025	0.28	0.28	0.27	0.27	0.27	-4.20%	39,888
May 14, 2025	0.28	0.28	0.28	0.28	0.28	-	2,525
May 13, 2025	0.28	0.28	0.28	0.28	0.28	0.62%	4,100
May 12, 2025	0.28	0.29	0.28	0.28	0.28	-0.32%	63,531
May 9, 2025	0.28	0.28	0.28	0.28	0.28	2.20%	300
May 8, 2025	0.28	0.28	0.28	0.28	0.28	-4.65%	1,000
May 7, 2025	0.29	0.29	0.29	0.29	0.29	-1.94%	350
May 6, 2025	0.29	0.29	0.29	0.29	0.29	1.41%	30,718
May 5, 2025	0.29	0.30	0.29	0.29	0.29	-0.85%	19,303
May 2, 2025	0.29	0.29	0.29	0.29	0.29	4.13%	109
May 1, 2025	0.30	0.30	0.28	0.28	0.28	-9.39%	25,975
Apr 30, 2025	0.31	0.31	0.31	0.31	0.31	-0.56%	656
Apr 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 28, 2025	0.32	0.32	0.31	0.31	0.31	1.22%	615
Apr 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	-2.49%	4,660
Apr 22, 2025	0.32	0.32	0.32	0.32	0.32	3.44%	165
Apr 21, 2025	0.31	0.31	0.31	0.31	0.31	0.15%	2,200
Apr 17, 2025	0.31	0.31	0.30	0.30	0.30	-0.18%	1,121
Apr 16, 2025	0.31	0.31	0.31	0.31	0.31	-7.13%	16,201
Apr 15, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Apr 14, 2025	0.31	0.33	0.31	0.33	0.33	6.10%	14,902
Apr 11, 2025	0.30	0.31	0.29	0.31	0.31	3.78%	16,000
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	-4.56%	981
Apr 9, 2025	0.30	0.31	0.28	0.31	0.31	9.77%	10,263
Apr 8, 2025	0.30	0.30	0.29	0.29	0.29	0.83%	1,700
Apr 7, 2025	0.27	0.30	0.27	0.28	0.28	-1.34%	31,570
Apr 4, 2025	0.32	0.32	0.29	0.29	0.29	-12.49%	19,112
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	0.57%	15,300
Apr 2, 2025	0.33	0.33	0.32	0.33	0.33	-0.81%	8,528
Apr 1, 2025	0.33	0.33	0.33	0.33	0.33	-3.72%	6,622
Mar 31, 2025	0.35	0.35	0.34	0.34	0.34	-2.72%	9,038
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	2.20%	3,000
Mar 27, 2025	0.34	0.34	0.34	0.34	0.34	-3.88%	1,110
Mar 26, 2025	0.33	0.36	0.33	0.36	0.36	3.68%	397
Mar 25, 2025	0.35	0.36	0.34	0.34	0.34	-2.58%	55,900
Mar 24, 2025	0.33	0.36	0.33	0.35	0.35	0.11%	29,945
Mar 21, 2025	0.35	0.35	0.35	0.35	0.35	0.17%	5,000
Mar 20, 2025	0.36	0.36	0.35	0.35	0.35	0.23%	3,595
Mar 19, 2025	0.36	0.36	0.35	0.35	0.35	3.99%	3,995
Mar 18, 2025	0.34	0.34	0.34	0.34	0.34	-	60
Mar 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.86%	15,030
Mar 14, 2025	0.35	0.35	0.34	0.34	0.34	1.53%	14,167
Mar 13, 2025	0.33	0.36	0.33	0.34	0.34	-8.32%	20,635
Mar 12, 2025	0.36	0.37	0.36	0.37	0.37	1.72%	600
Mar 11, 2025	0.37	0.37	0.36	0.36	0.36	1.04%	5,314