Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.28	0.29	0.28	0.28	0.28	-1.05%	9,718
Jun 12, 2025	0.29	0.29	0.29	0.29	0.29	-0.38%	4,147
Jun 11, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	16,850
Jun 10, 2025	0.30	0.30	0.29	0.29	0.29	-2.98%	15,564
Jun 9, 2025	0.29	0.30	0.29	0.30	0.30	4.33%	3,800
Jun 6, 2025	0.29	0.29	0.29	0.29	0.29	-1.31%	4,412
Jun 5, 2025	0.29	0.29	0.29	0.29	0.29	-9.03%	5,890
Jun 4, 2025	0.29	0.32	0.29	0.32	0.32	5.83%	2,200
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	0.58%	2,200
Jun 2, 2025	0.30	0.30	0.30	0.30	0.30	-2.37%	3,650
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-4.40%	4,501
May 29, 2025	0.31	0.32	0.31	0.32	0.32	4.93%	6,050
May 28, 2025	0.29	0.31	0.29	0.31	0.31	1.83%	6,781
May 27, 2025	0.28	0.30	0.28	0.30	0.30	5.28%	50,265
May 23, 2025	0.28	0.29	0.28	0.29	0.29	2.33%	28,421
May 22, 2025	0.28	0.28	0.28	0.28	0.28	1.68%	6,550
May 21, 2025	0.27	0.28	0.27	0.27	0.27	-0.81%	5,619
May 20, 2025	0.28	0.28	0.28	0.28	0.28	-0.49%	34,100
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