Critical Elements Lithium Corporation (TSXV:CRE)
Canada
· Delayed Price · Currency is CAD 0.4950
-0.0050 (-1.00%)
Mar 28, 2025, 3:40 PM EST
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 10,700 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 26,856 |
| 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 |
| Mar 18, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 182,800 |
| Mar 17, 2025 | 0.54 | 0.54 | 0.49 | 0.54 | 0.54 | 8.00% | 152,907 |
| Mar 14, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 109,707 |
| Mar 13, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -5.77% | 111,900 |
| Mar 12, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 52,900 |
| Mar 11, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 64,400 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | -10.17% | 210,046 |
| Mar 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 48,900 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 24,400 |
| Mar 5, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 38,800 |
| Mar 4, 2025 | 0.68 | 0.68 | 0.58 | 0.58 | 0.58 | -14.71% | 268,100 |
| Mar 3, 2025 | 0.65 | 0.70 | 0.64 | 0.68 | 0.68 | 4.62% | 221,401 |
| Feb 28, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 4.84% | 186,400 |
| Feb 27, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 95,400 |
| Feb 26, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 8.77% | 203,224 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -3.39% | 140,800 |
| Feb 24, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 100,845 |
| 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 |