Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.45	0.45	0.41	0.43	0.43	-1.16%	155,900
Apr 16, 2025	0.44	0.44	0.43	0.43	0.43	-	22,713
Apr 15, 2025	0.47	0.47	0.43	0.43	0.43	-2.27%	42,947
Apr 14, 2025	0.45	0.46	0.44	0.44	0.44	2.33%	83,400
Apr 11, 2025	0.41	0.43	0.40	0.43	0.43	1.18%	54,000
Apr 10, 2025	0.44	0.44	0.43	0.43	0.43	-	7,501
Apr 9, 2025	0.47	0.47	0.39	0.43	0.43	4.94%	149,821
Apr 8, 2025	0.43	0.43	0.40	0.41	0.41	1.25%	39,900
Apr 7, 2025	0.40	0.42	0.40	0.40	0.40	-4.76%	119,434
Apr 4, 2025	0.46	0.46	0.40	0.42	0.42	-10.64%	344,700
Apr 3, 2025	0.46	0.47	0.46	0.47	0.47	-	8,000
Apr 2, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	28,430
Apr 1, 2025	0.49	0.49	0.46	0.48	0.48	-5.00%	112,548
Mar 31, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	13,600
Mar 28, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	26,900
Mar 27, 2025	0.50	0.50	0.50	0.50	0.50	-	40,000
Mar 26, 2025	0.50	0.50	0.50	0.50	0.50	-	21,525
Mar 25, 2025	0.50	0.52	0.50	0.50	0.50	-	109,513
Mar 24, 2025	0.50	0.51	0.50	0.50	0.50	-	29,600
Mar 21, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	19,142
Mar 20, 2025	0.50	0.52	0.50	0.50	0.50	-4.81%	65,200
Mar 19, 2025	0.50	0.52	0.50	0.52	0.52	-5.45%	147,709