Critical Elements Lithium Corporation (CRECF)
OTCMKTS · Delayed Price · Currency is USD
0.2600
-0.0100 (-3.70%)
Sep 22, 2026, 9:31 AM EST
CRECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.39% | 1,145 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.57% | 14,300 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.61% | 4,500 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.64% | 50,500 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.11% | 10,960 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.84% | 2,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.53% | 250 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.34% | 5,100 |
| Sep 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.03% | 25,572 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.62% | 7,435 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.73% | 3,545 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.80% | 160 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.86% | 27,600 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.55% | 8,790 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.61% | 43,490 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.78% | 19,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.84% | 90,593 |
| Aug 31, 2026 | 0.31 | 0.34 | 0.28 | 0.28 | 0.28 | 1.54% | 41,473 |
| Aug 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.22% | 93,000 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 127,500 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22% | 3,500 |
| Aug 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.54% | 7,305 |
| Aug 24, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 9.44% | 80,300 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.75% | 11,012 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.18% | 6,235 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.72% | 3,570 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | 4,980 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.74% | 6,300 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.79% | 17,826 |
| Aug 13, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | 4.01% | 58,600 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.57% | 5,400 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 12,700 |
| Aug 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.42% | 11,802 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.22% | 39,000 |
| Aug 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.12% | 197,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.12% | 21,300 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.48% | 4,205 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.83% | 4,499 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.14% | 34,465 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.78% | 22,332 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.58% | 16,020 |
| Jul 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.89% | 3,799 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 1,200 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.56% | 5,350 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.05% | 27,950 |
| Jul 21, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.30% | 12,361 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.72% | 18,050 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.64% | 8,200 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.02% | 17,210 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.19% | 22,836 |