Critical Elements Lithium Corporation (CRECF)
OTCMKTS · Delayed Price · Currency is USD
0.2915
-0.0047 (-1.60%)
Aug 22, 2025, 2:53 PM EDT
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 0.77% | 3,223 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.32% | 5,850 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.70% | 31,440 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 8,000 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.67% | 10,650 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.99% | 1,554 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 115,401 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 51,525 |
| Aug 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 24,095 |
| Aug 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.17% | 2,900 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.55% | 44,027 |
| Aug 6, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.18% | 17,200 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.38% | 33,974 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.84% | 2,782 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.09% | 17,975 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.07% | 106,377 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.26% | 17,465 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.31% | 44,129 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,199 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -2.47% | 2,660 |
| Jul 24, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -4.51% | 16,267 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.73% | 8,470 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.33% | 1,075 |
| Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 3.13% | 43,331 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.64% | 90,160 |
| Jul 17, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.49% | 160,550 |
| Jul 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 0.54% | 20,803 |
| 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 |