Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.35	0.39	0.35	0.36	0.36	5.88%	1,542,780
Dec 18, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	360,212
Dec 17, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	331,822
Dec 16, 2025	0.36	0.36	0.33	0.34	0.34	-4.23%	308,009
Dec 15, 2025	0.38	0.38	0.35	0.36	0.36	-4.05%	291,114
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	258,266
Dec 11, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	233,534
Dec 10, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	208,336
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	51,663
Dec 8, 2025	0.40	0.40	0.35	0.36	0.36	-6.49%	676,293
Dec 5, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	23,044
Dec 4, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	16,744
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	213,040
Dec 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	77,495
Dec 1, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	130,420
Nov 28, 2025	0.39	0.40	0.39	0.39	0.39	-	227,464
Nov 27, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	27,654
Nov 26, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	65,916
Nov 25, 2025	0.38	0.40	0.37	0.39	0.39	4.00%	169,465
Nov 24, 2025	0.40	0.41	0.38	0.38	0.38	-5.06%	214,982
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-	102,084
Nov 20, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	294,276
Nov 19, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	287,809
Nov 18, 2025	0.42	0.42	0.40	0.41	0.41	-6.90%	436,045
Nov 17, 2025	0.46	0.46	0.44	0.44	0.44	-	243,522
Nov 14, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	84,786
Nov 13, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	83,615
Nov 12, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	65,285
Nov 11, 2025	0.45	0.45	0.43	0.44	0.44	-	48,890
Nov 10, 2025	0.45	0.47	0.44	0.44	0.44	-1.14%	169,241
Nov 7, 2025	0.44	0.45	0.43	0.44	0.44	3.53%	90,440
Nov 6, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	48,492
Nov 5, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	40,373
Nov 4, 2025	0.44	0.46	0.43	0.44	0.44	-1.14%	219,000
Nov 3, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	151,013
Oct 31, 2025	0.43	0.45	0.43	0.44	0.44	-1.14%	146,438
Oct 30, 2025	0.47	0.47	0.43	0.44	0.44	-6.38%	332,500
Oct 29, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	60,642
Oct 28, 2025	0.48	0.48	0.47	0.48	0.48	-1.03%	58,348
Oct 27, 2025	0.49	0.49	0.47	0.49	0.49	-1.02%	120,805
Oct 24, 2025	0.48	0.49	0.48	0.49	0.49	1.03%	28,700
Oct 23, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	301,055
Oct 22, 2025	0.46	0.49	0.45	0.49	0.49	6.52%	106,300
Oct 21, 2025	0.50	0.50	0.46	0.46	0.46	-6.12%	135,863
Oct 20, 2025	0.48	0.49	0.47	0.49	0.49	5.38%	60,641
Oct 17, 2025	0.47	0.49	0.47	0.47	0.47	-5.10%	70,025
Oct 16, 2025	0.52	0.52	0.49	0.49	0.49	-	51,510
Oct 15, 2025	0.52	0.52	0.49	0.49	0.49	-2.00%	128,660
Oct 14, 2025	0.54	0.54	0.50	0.50	0.50	-	302,003
Oct 10, 2025	0.54	0.54	0.50	0.50	0.50	1.01%	143,215