Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	7,600
Aug 12, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	160,200
Aug 11, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	226,819
Aug 8, 2025	0.45	0.45	0.44	0.44	0.44	-1.14%	15,000
Aug 7, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	31,100
Aug 6, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	51,531
Aug 5, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	66,300
Aug 1, 2025	0.44	0.45	0.43	0.45	0.45	-	130,400
Jul 31, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	97,100
Jul 30, 2025	0.44	0.44	0.42	0.43	0.43	1.18%	39,700
Jul 29, 2025	0.44	0.45	0.42	0.43	0.43	-4.49%	125,800
Jul 28, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	22,519
Jul 25, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	90,500
Jul 24, 2025	0.47	0.47	0.44	0.45	0.45	-3.23%	126,546
Jul 23, 2025	0.46	0.48	0.46	0.47	0.47	-3.12%	62,141
Jul 22, 2025	0.50	0.50	0.47	0.48	0.48	-3.03%	75,127
Jul 21, 2025	0.47	0.50	0.47	0.50	0.50	-1.00%	61,238
Jul 18, 2025	0.50	0.51	0.49	0.50	0.50	-	182,210
Jul 17, 2025	0.49	0.52	0.47	0.50	0.50	4.17%	200,519
Jul 16, 2025	0.49	0.51	0.48	0.48	0.48	-1.03%	174,800
Jul 15, 2025	0.51	0.51	0.48	0.49	0.49	-8.49%	269,100
Jul 14, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	170,607
Jul 11, 2025	0.58	0.58	0.52	0.57	0.57	3.64%	231,541
Jul 10, 2025	0.43	0.55	0.43	0.55	0.55	27.91%	463,510
Jul 9, 2025	0.45	0.45	0.42	0.43	0.43	-4.44%	191,910
Jul 8, 2025	0.39	0.47	0.38	0.45	0.45	15.38%	458,338
Jul 7, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	107,010
Jul 4, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	18,015
Jul 3, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	86,309
Jul 2, 2025	0.38	0.41	0.38	0.40	0.40	1.28%	46,639
Jun 30, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	42,100
Jun 27, 2025	0.40	0.40	0.39	0.39	0.39	-	100,001
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	120,202
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	39,830
Jun 24, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	50,444
Jun 23, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	142,200
Jun 20, 2025	0.39	0.39	0.37	0.37	0.37	-6.41%	259,800
Jun 19, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	37,014
Jun 18, 2025	0.39	0.40	0.39	0.40	0.40	-	56,500
Jun 17, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	127,000
Jun 16, 2025	0.39	0.40	0.39	0.39	0.39	-	144,501
Jun 13, 2025	0.38	0.40	0.37	0.39	0.39	-1.27%	240,544
Jun 12, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	71,600
Jun 11, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	227,941
Jun 10, 2025	0.40	0.41	0.39	0.39	0.39	-4.29%	91,400
Jun 9, 2025	0.40	0.42	0.40	0.41	0.41	1.87%	178,200
Jun 6, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	38,431
Jun 5, 2025	0.41	0.41	0.39	0.40	0.40	-5.95%	112,600
Jun 4, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	50,600
Jun 3, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	40,300