Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.37	0.37	0.35	0.35	0.35	-9.28%	182,329
Jul 14, 2025	0.41	0.41	0.39	0.39	0.39	-3.53%	49,894
Jul 11, 2025	0.42	0.42	0.37	0.40	0.40	3.68%	237,062
Jul 10, 2025	0.32	0.41	0.32	0.39	0.39	19.89%	337,393
Jul 9, 2025	0.33	0.33	0.31	0.32	0.32	-2.13%	54,100
Jul 8, 2025	0.28	0.34	0.28	0.33	0.33	14.97%	273,040
Jul 7, 2025	0.27	0.29	0.27	0.29	0.29	-4.67%	50,902
Jul 3, 2025	0.29	0.30	0.27	0.30	0.30	4.02%	38,065
Jul 2, 2025	0.26	0.29	0.26	0.29	0.29	1.19%	11,544
Jul 1, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	1,605
Jun 30, 2025	0.27	0.28	0.27	0.28	0.28	-0.43%	7,575
Jun 27, 2025	0.29	0.29	0.28	0.28	0.28	-0.14%	2,732
Jun 26, 2025	0.28	0.28	0.28	0.28	0.28	1.48%	2,750
Jun 25, 2025	0.28	0.28	0.28	0.28	0.28	-	2,905
Jun 24, 2025	0.27	0.28	0.27	0.28	0.28	2.78%	38,314
Jun 23, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	24,896
Jun 20, 2025	0.28	0.29	0.28	0.28	0.28	-2.21%	42,700
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.40%	7,501
Jun 17, 2025	0.29	0.29	0.28	0.29	0.29	0.45%	28,052
Jun 16, 2025	0.29	0.29	0.29	0.29	0.29	0.99%	20,461
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