Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.39	0.39	0.38	0.38	-	1.33%	6,480
Mar 19, 2026	0.39	0.39	0.36	0.38	0.38	-6.25%	143,761
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	90,625
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	57,450
Mar 16, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	45,945
Mar 13, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	183,362
Mar 12, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	118,891
Mar 11, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	92,724
Mar 10, 2026	0.44	0.45	0.44	0.44	0.44	-	50,501
Mar 9, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	210,583
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	-1.10%	31,779
Mar 5, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	151,871
Mar 4, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	207,109
Mar 3, 2026	0.48	0.50	0.44	0.44	0.44	-8.33%	289,299
Mar 2, 2026	0.48	0.48	0.46	0.48	0.48	-	138,282
Feb 27, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	135,358
Feb 26, 2026	0.45	0.47	0.45	0.47	0.47	8.05%	248,509
Feb 25, 2026	0.45	0.46	0.43	0.44	0.44	-	205,964
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	116,057
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-	76,915
Feb 20, 2026	0.44	0.45	0.42	0.42	0.42	-7.69%	141,131
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	71,075
Feb 18, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	48,753
Feb 17, 2026	0.45	0.45	0.42	0.44	0.44	-	155,456
Feb 13, 2026	0.43	0.46	0.42	0.44	0.44	3.53%	164,846
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	135,379
Feb 11, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	48,407
Feb 10, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	241,185
Feb 9, 2026	0.44	0.47	0.44	0.45	0.45	-4.26%	49,362
Feb 6, 2026	0.44	0.47	0.44	0.47	0.47	9.30%	106,756
Feb 5, 2026	0.44	0.45	0.42	0.43	0.43	-6.52%	234,465
Feb 4, 2026	0.50	0.50	0.45	0.46	0.46	-4.17%	94,874
Feb 3, 2026	0.48	0.49	0.46	0.48	0.48	5.49%	295,907
Feb 2, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	58,292
Jan 30, 2026	0.46	0.49	0.45	0.47	0.47	-5.05%	158,684
Jan 29, 2026	0.52	0.52	0.46	0.50	0.50	-2.94%	593,974
Jan 28, 2026	0.52	0.52	0.51	0.51	0.51	-	83,342
Jan 27, 2026	0.54	0.54	0.50	0.51	0.51	-5.56%	268,369
Jan 26, 2026	0.54	0.56	0.49	0.54	0.54	-1.82%	659,369
Jan 23, 2026	0.56	0.58	0.52	0.55	0.55	-1.79%	742,885
Jan 22, 2026	0.50	0.57	0.49	0.56	0.56	14.29%	599,916
Jan 21, 2026	0.50	0.51	0.49	0.49	0.49	-	214,676
Jan 20, 2026	0.50	0.50	0.49	0.49	0.49	2.08%	146,849
Jan 19, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	107,515
Jan 16, 2026	0.50	0.50	0.47	0.49	0.49	-3.92%	195,771
Jan 15, 2026	0.48	0.51	0.47	0.51	0.51	7.37%	480,580
Jan 14, 2026	0.48	0.48	0.45	0.48	0.48	-1.04%	350,713
Jan 13, 2026	0.48	0.48	0.45	0.48	0.48	-	273,625
Jan 12, 2026	0.43	0.48	0.43	0.48	0.48	14.29%	366,322
Jan 9, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	416,390