Critical Elements Lithium Corporation (TSXV:CRE)
Canada
· Delayed Price · Currency is CAD 0.4300
0.00 (0.00%)
Apr 25, 2025, 3:59 PM EDT
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 33,000 |
| Apr 24, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 81,000 |
| Apr 23, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 42,500 |
| Apr 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 54,002 |
| Apr 21, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 25,700 |
| Apr 17, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -1.16% | 155,900 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 22,713 |
| Apr 15, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -2.27% | 42,947 |
| Apr 14, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 2.33% | 83,400 |
| Apr 11, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 1.18% | 54,000 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 7,501 |
| Apr 9, 2025 | 0.47 | 0.47 | 0.39 | 0.43 | 0.43 | 4.94% | 149,821 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | 1.25% | 39,900 |
| Apr 7, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 119,434 |
| Apr 4, 2025 | 0.46 | 0.46 | 0.40 | 0.42 | 0.42 | -10.64% | 344,700 |
| Apr 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 8,000 |
| Apr 2, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 28,430 |
| Apr 1, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -5.00% | 112,548 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 13,600 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 26,900 |
| 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 |