Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	0.37	0.38	0.36	0.36	0.36	-10.13%	32,900
Mar 7, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	23,300
Mar 6, 2025	0.41	0.42	0.41	0.42	0.42	3.19%	20,600
Mar 5, 2025	0.41	0.41	0.40	0.41	0.41	-2.86%	21,175
Mar 4, 2025	0.42	0.42	0.41	0.42	0.42	-10.42%	15,543
Mar 3, 2025	0.48	0.48	0.42	0.47	0.47	7.19%	23,694
Feb 28, 2025	0.42	0.44	0.42	0.44	0.44	1.39%	40,040
Feb 27, 2025	0.46	0.46	0.43	0.43	0.43	0.34%	33,900
Feb 26, 2025	0.38	0.43	0.38	0.43	0.43	6.64%	7,999
Feb 25, 2025	0.41	0.41	0.38	0.40	0.40	-2.73%	16,066
Feb 24, 2025	0.43	0.43	0.41	0.41	0.41	-5.89%	4,757
Feb 21, 2025	0.40	0.44	0.40	0.44	0.44	11.85%	56,006
Feb 20, 2025	0.36	0.39	0.36	0.39	0.39	-5.20%	733
Feb 19, 2025	0.39	0.42	0.36	0.42	0.42	7.10%	294,100
Feb 18, 2025	0.38	0.39	0.38	0.39	0.39	4.99%	3,040
Feb 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.47%	10,820
Feb 13, 2025	0.34	0.37	0.34	0.37	0.37	5.94%	28,525