Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	42,078
Jun 27, 2025	0.40	0.40	0.39	0.39	0.39	-	100,001
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	120,202
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	39,830
Jun 24, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	50,444
Jun 23, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	142,200
Jun 20, 2025	0.39	0.39	0.37	0.37	0.37	-6.41%	259,800
Jun 19, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	37,014
Jun 18, 2025	0.39	0.40	0.39	0.40	0.40	-	56,500
Jun 17, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	127,000
Jun 16, 2025	0.39	0.40	0.39	0.39	0.39	-	144,501
Jun 13, 2025	0.38	0.40	0.37	0.39	0.39	-1.27%	240,544
Jun 12, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	71,600
Jun 11, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	227,941
Jun 10, 2025	0.40	0.41	0.39	0.39	0.39	-4.29%	91,400
Jun 9, 2025	0.40	0.42	0.40	0.41	0.41	1.87%	178,200
Jun 6, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	38,431
Jun 5, 2025	0.41	0.41	0.39	0.40	0.40	-5.95%	112,600
Jun 4, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	50,600
Jun 3, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	40,300
Jun 2, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	21,200
May 30, 2025	0.44	0.44	0.41	0.42	0.42	-3.49%	89,500
May 29, 2025	0.44	0.44	0.42	0.43	0.43	1.18%	56,316
May 28, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	26,134
May 27, 2025	0.39	0.42	0.38	0.42	0.42	7.69%	218,400
May 26, 2025	0.39	0.39	0.39	0.39	0.39	-	31,700
May 23, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	73,300
May 22, 2025	0.39	0.40	0.38	0.40	0.40	1.27%	57,200
May 21, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	80,000
May 20, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	45,132
May 16, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	56,300
May 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	96,506
May 14, 2025	0.40	0.40	0.39	0.40	0.40	-	100,219
May 13, 2025	0.40	0.40	0.39	0.40	0.40	-	91,131
May 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	75,500
May 9, 2025	0.40	0.40	0.40	0.40	0.40	-	15,300
May 8, 2025	0.41	0.41	0.40	0.40	0.40	-	33,143
May 7, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	10,813
May 6, 2025	0.39	0.42	0.38	0.42	0.42	6.33%	46,200
May 5, 2025	0.40	0.41	0.39	0.40	0.40	-	98,600
May 2, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	82,315
May 1, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	347,000
Apr 30, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	28,030
Apr 29, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	35,000
Apr 28, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	86,700
Apr 25, 2025	0.44	0.44	0.43	0.43	0.43	-	33,000
Apr 24, 2025	0.44	0.44	0.42	0.43	0.43	-	81,000
Apr 23, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	42,500
Apr 22, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	54,002
Apr 21, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	25,700