Critical Elements Lithium Corporation (TSXV:CRE)
Canada · Delayed Price · Currency is CAD 0.3950
+0.0050 (1.28%)
Dec 1, 2025, 2:43 PM EST
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 227,464 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 27,654 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 65,916 |
| Nov 25, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 169,465 |
| Nov 24, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.06% | 214,982 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 102,084 |
| Nov 20, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 294,276 |
| Nov 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 287,809 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -6.90% | 436,045 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 243,522 |
| Nov 14, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 84,786 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 83,615 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 65,285 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 48,890 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.14% | 169,241 |
| Nov 7, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 90,440 |
| Nov 6, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 48,492 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 40,373 |
| Nov 4, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -1.14% | 219,000 |
| Nov 3, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 151,013 |
| Oct 31, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 146,438 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -6.38% | 332,500 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 60,642 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 58,348 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 120,805 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 28,700 |
| 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% | 135,863 |
| 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% | 128,660 |
| 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% | 74,350 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -1.85% | 242,157 |
| 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% | 49,158 |
| 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% | 451,585 |
| 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 | - | 134,252 |
| Sep 19, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 203,426 |