Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.59	0.63	0.59	0.62	0.62	8.77%	370,918
Feb 20, 2025	0.56	0.58	0.56	0.57	0.57	-1.72%	56,405
Feb 19, 2025	0.52	0.60	0.52	0.58	0.58	5.45%	849,800
Feb 18, 2025	0.57	0.57	0.54	0.55	0.55	-3.51%	76,916
Feb 14, 2025	0.53	0.58	0.50	0.57	0.57	7.55%	212,600
Feb 13, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	74,016
Feb 12, 2025	0.53	0.53	0.49	0.51	0.51	-8.93%	192,000
Feb 11, 2025	0.60	0.61	0.54	0.56	0.56	-6.67%	288,800
Feb 10, 2025	0.57	0.63	0.55	0.60	0.60	21.21%	812,500
Feb 7, 2025	0.48	0.50	0.48	0.50	0.50	10.00%	613,100
Feb 6, 2025	0.40	0.46	0.39	0.45	0.45	19.21%	652,412
Feb 5, 2025	0.36	0.39	0.36	0.38	0.38	4.86%	235,700
Feb 4, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	57,348
Feb 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	89,943
Jan 31, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	71,400
Jan 30, 2025	0.35	0.36	0.35	0.35	0.35	-	84,008
Jan 29, 2025	0.36	0.36	0.34	0.35	0.35	-	57,600
Jan 28, 2025	0.35	0.36	0.34	0.35	0.35	-	148,844
Jan 27, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	300,108
Jan 24, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	376,615
Jan 23, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	181,600
Jan 22, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	282,839
Jan 21, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	167,633
Jan 20, 2025	0.39	0.39	0.38	0.38	0.38	-	218,500
Jan 17, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	252,600
Jan 16, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	65,600
Jan 15, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	129,900
Jan 14, 2025	0.41	0.45	0.39	0.41	0.41	1.25%	117,300
Jan 13, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	36,527
Jan 10, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	10,000
Jan 9, 2025	0.43	0.45	0.41	0.43	0.43	-6.52%	116,600
Jan 8, 2025	0.46	0.46	0.46	0.46	0.46	-	49,200
Jan 7, 2025	0.46	0.46	0.45	0.46	0.46	-1.08%	151,941
Jan 6, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	78,700
Jan 3, 2025	0.48	0.50	0.46	0.48	0.48	6.67%	211,931
Jan 2, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	299,940
Dec 31, 2024	0.38	0.40	0.38	0.40	0.40	8.11%	131,500
Dec 30, 2024	0.38	0.38	0.37	0.37	0.37	-3.90%	80,500
Dec 27, 2024	0.39	0.39	0.38	0.39	0.39	4.05%	97,900
Dec 24, 2024	0.40	0.40	0.37	0.37	0.37	-2.63%	114,500
Dec 23, 2024	0.39	0.39	0.36	0.38	0.38	-5.00%	150,847
Dec 20, 2024	0.37	0.40	0.37	0.40	0.40	5.26%	114,400
Dec 19, 2024	0.38	0.40	0.37	0.38	0.38	4.11%	130,504
Dec 18, 2024	0.35	0.38	0.33	0.37	0.37	4.29%	647,300
Dec 17, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	182,300
Dec 16, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	103,000
Dec 13, 2024	0.38	0.39	0.37	0.38	0.38	-1.32%	195,512
Dec 12, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	286,416
Dec 11, 2024	0.39	0.39	0.38	0.39	0.39	1.30%	59,100
Dec 10, 2024	0.40	0.40	0.39	0.39	0.39	-1.28%	60,400
Dec 9, 2024	0.39	0.40	0.39	0.39	0.39	1.30%	100,431
Dec 6, 2024	0.39	0.41	0.38	0.39	0.39	-1.28%	124,200
Dec 5, 2024	0.38	0.39	0.38	0.39	0.39	2.63%	28,148
Dec 4, 2024	0.39	0.40	0.38	0.38	0.38	-5.00%	122,700
Dec 3, 2024	0.41	0.41	0.40	0.40	0.40	1.27%	81,637
Dec 2, 2024	0.41	0.41	0.39	0.40	0.40	-3.66%	196,207
Nov 29, 2024	0.41	0.41	0.41	0.41	0.41	-	45,746
Nov 28, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	52,500
Nov 27, 2024	0.41	0.41	0.41	0.41	0.41	-	72,800
Nov 26, 2024	0.42	0.42	0.40	0.41	0.41	-1.22%	402,749
Nov 25, 2024	0.46	0.46	0.41	0.41	0.41	-6.82%	183,134
Nov 22, 2024	0.43	0.47	0.42	0.44	0.44	-2.22%	164,600
Nov 21, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	183,900
Nov 20, 2024	0.41	0.45	0.41	0.44	0.44	7.32%	251,700
Nov 19, 2024	0.41	0.43	0.40	0.41	0.41	1.23%	216,500
Nov 18, 2024	0.43	0.43	0.40	0.41	0.41	-6.90%	118,733
Nov 15, 2024	0.46	0.46	0.42	0.44	0.44	-2.25%	299,500
Nov 14, 2024	0.48	0.48	0.45	0.45	0.45	-	79,803
Nov 13, 2024	0.46	0.50	0.45	0.45	0.45	-3.26%	273,000
Nov 12, 2024	0.44	0.47	0.44	0.46	0.46	-	137,533
Nov 11, 2024	0.47	0.48	0.43	0.46	0.46	-4.17%	187,100
Nov 8, 2024	0.52	0.52	0.48	0.48	0.48	-7.69%	141,800
Nov 7, 2024	0.52	0.56	0.52	0.52	0.52	-1.89%	139,700
Nov 6, 2024	0.53	0.53	0.51	0.53	0.53	-1.85%	79,910
Nov 5, 2024	0.55	0.56	0.54	0.54	0.54	-3.57%	49,729
Nov 4, 2024	0.58	0.58	0.56	0.56	0.56	-1.75%	95,600
Nov 1, 2024	0.57	0.57	0.56	0.57	0.57	3.64%	32,300
Oct 31, 2024	0.58	0.58	0.55	0.55	0.55	-6.78%	53,800
Oct 30, 2024	0.53	0.64	0.53	0.59	0.59	9.26%	142,726
Oct 29, 2024	0.57	0.57	0.54	0.54	0.54	-5.26%	55,200
Oct 28, 2024	0.55	0.58	0.55	0.57	0.57	-	70,416
Oct 25, 2024	0.53	0.60	0.53	0.57	0.57	8.57%	138,900
Oct 24, 2024	0.50	0.53	0.50	0.53	0.53	5.00%	109,026
Oct 23, 2024	0.50	0.52	0.49	0.50	0.50	-	101,431
Oct 22, 2024	0.52	0.53	0.47	0.50	0.50	-5.66%	210,933
Oct 21, 2024	0.56	0.57	0.53	0.53	0.53	-8.62%	101,409
Oct 18, 2024	0.58	0.59	0.56	0.58	0.58	-3.33%	73,200
Oct 17, 2024	0.63	0.67	0.59	0.60	0.60	-4.76%	103,522
Oct 16, 2024	0.60	0.65	0.58	0.63	0.63	1.61%	71,700
Oct 15, 2024	0.63	0.63	0.58	0.62	0.62	-4.62%	113,731
Oct 11, 2024	0.68	0.69	0.63	0.65	0.65	-4.41%	136,700
Oct 10, 2024	0.66	0.68	0.66	0.68	0.68	4.62%	27,100
Oct 9, 2024	0.61	0.65	0.60	0.65	0.65	6.56%	89,500
Oct 8, 2024	0.65	0.65	0.61	0.61	0.61	-3.17%	8,524
Oct 7, 2024	0.61	0.66	0.60	0.63	0.63	6.78%	85,500
Oct 4, 2024	0.63	0.64	0.54	0.59	0.59	1.72%	333,438
Oct 3, 2024	0.60	0.74	0.54	0.58	0.58	-1.69%	1,311,304
Oct 2, 2024	0.54	0.59	0.53	0.59	0.59	11.32%	471,000
Oct 1, 2024	0.49	0.54	0.45	0.53	0.53	11.58%	676,500
Sep 30, 2024	0.43	0.48	0.43	0.48	0.48	11.76%	571,446