Critical Elements Lithium Corporation (TSXV: CRE)

Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.37	0.40	0.37	0.40	0.40	5.26%	114,362
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
Sep 27, 2024	0.42	0.43	0.41	0.43	0.43	1.19%	164,139
Sep 26, 2024	0.38	0.42	0.38	0.42	0.42	9.09%	231,600
Sep 25, 2024	0.39	0.39	0.37	0.39	0.39	1.32%	71,522
Sep 24, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	239,033
Sep 23, 2024	0.38	0.39	0.38	0.39	0.39	1.32%	42,927
Sep 20, 2024	0.38	0.38	0.36	0.38	0.38	1.33%	104,000
Sep 19, 2024	0.39	0.39	0.38	0.38	0.38	-2.60%	30,700
Sep 18, 2024	0.38	0.39	0.38	0.39	0.39	-	55,500
Sep 17, 2024	0.38	0.39	0.38	0.39	0.39	-	25,840
Sep 16, 2024	0.38	0.39	0.38	0.39	0.39	-	123,600
Sep 13, 2024	0.39	0.39	0.39	0.39	0.39	1.32%	62,500
Sep 12, 2024	0.38	0.39	0.38	0.38	0.38	-	64,600
Sep 11, 2024	0.37	0.39	0.37	0.38	0.38	5.56%	103,247
Sep 10, 2024	0.36	0.36	0.36	0.36	0.36	-	39,300
Sep 9, 2024	0.36	0.37	0.35	0.36	0.36	2.86%	111,040
Sep 6, 2024	0.35	0.36	0.34	0.35	0.35	-5.41%	176,900
Sep 5, 2024	0.38	0.38	0.35	0.37	0.37	-3.90%	235,300
Sep 4, 2024	0.39	0.39	0.39	0.39	0.39	-	26,900
Sep 3, 2024	0.40	0.41	0.38	0.39	0.39	-6.10%	151,521
Aug 30, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	7,800
Aug 29, 2024	0.41	0.41	0.41	0.41	0.41	-0.61%	96,800
Aug 28, 2024	0.42	0.42	0.40	0.41	0.41	1.87%	97,500
Aug 27, 2024	0.42	0.42	0.40	0.40	0.40	-1.23%	200,000
Aug 26, 2024	0.43	0.43	0.40	0.41	0.41	-4.71%	121,440
Aug 23, 2024	0.41	0.43	0.41	0.43	0.43	4.94%	71,616
Aug 22, 2024	0.42	0.42	0.41	0.41	0.41	-4.71%	49,232
Aug 21, 2024	0.41	0.43	0.41	0.43	0.43	3.66%	117,620
Aug 20, 2024	0.41	0.41	0.40	0.41	0.41	-	188,200
Aug 19, 2024	0.43	0.43	0.41	0.41	0.41	-3.53%	206,500
Aug 16, 2024	0.45	0.45	0.38	0.43	0.43	-3.41%	647,826
Aug 15, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	119,623
Aug 14, 2024	0.45	0.45	0.40	0.42	0.42	-6.67%	483,318
Aug 13, 2024	0.48	0.48	0.45	0.45	0.45	-3.23%	152,300
Aug 12, 2024	0.47	0.47	0.46	0.47	0.47	-3.12%	70,943
Aug 9, 2024	0.49	0.50	0.48	0.48	0.48	2.13%	24,503
Aug 8, 2024	0.48	0.48	0.47	0.47	0.47	-	41,800
Aug 7, 2024	0.50	0.50	0.47	0.47	0.47	-4.08%	90,239
Aug 6, 2024	0.47	0.50	0.46	0.49	0.49	4.26%	140,223
Aug 2, 2024	0.49	0.49	0.47	0.47	0.47	-2.08%	60,108
Aug 1, 2024	0.52	0.52	0.48	0.48	0.48	-5.88%	234,600
Jul 31, 2024	0.54	0.54	0.50	0.51	0.51	-3.77%	138,338

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.