Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	135,900
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%	128,700
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
Oct 9, 2025	0.50	0.55	0.49	0.50	0.50	-1.00%	247,819
Oct 8, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	74,400
Oct 7, 2025	0.53	0.53	0.50	0.53	0.53	-1.85%	242,200
Oct 6, 2025	0.49	0.56	0.49	0.54	0.54	12.50%	488,132
Oct 3, 2025	0.45	0.49	0.44	0.48	0.48	4.35%	113,940
Oct 2, 2025	0.46	0.46	0.43	0.46	0.46	-	116,447
Oct 1, 2025	0.49	0.49	0.45	0.46	0.46	-3.16%	95,148
Sep 30, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	49,200
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