Critical Elements Lithium Corporation (TSXV:CRE)
Canada · Delayed Price · Currency is CAD 0.4600
-0.0150 (-3.16%)
Oct 1, 2025, 3:57 PM EDT
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 49,158 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 286,849 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -3.85% | 90,939 |
| Sep 25, 2025 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 10.64% | 451,600 |
| Sep 24, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 11.90% | 146,425 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | - | 101,521 |
| Sep 22, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 134,300 |
| Sep 19, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 203,426 |
| Sep 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 90,608 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 158,700 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 168,000 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 117,009 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 23,506 |
| Sep 11, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | - | 311,206 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 55,342 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 191,900 |
| Sep 8, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 62,023 |
| Sep 5, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -5.62% | 218,744 |
| Sep 4, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 85,200 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 31,204 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.43% | 48,820 |
| Aug 29, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 186,800 |
| Aug 28, 2025 | 0.48 | 0.50 | 0.45 | 0.45 | 0.45 | -6.25% | 109,800 |
| Aug 27, 2025 | 0.45 | 0.49 | 0.43 | 0.48 | 0.48 | 9.09% | 415,000 |
| Aug 26, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.76% | 86,800 |
| Aug 25, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.70% | 74,800 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 68,800 |
| Aug 21, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 5,600 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 17,500 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 32,301 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 82,300 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 17,100 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 124,300 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 126,139 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 160,200 |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 226,819 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 15,000 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 31,100 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 51,531 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 66,300 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 130,400 |
| Jul 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 97,100 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 39,700 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -4.49% | 125,800 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 22,519 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 90,500 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.23% | 126,546 |
| Jul 23, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 62,141 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.03% | 75,127 |
| Jul 21, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -1.00% | 61,238 |