Critical Elements Lithium Corporation (TSXV:CRE)
Canada flag Canada · Delayed Price · Currency is CAD
0.4850
-0.0050 (-1.02%)
Oct 23, 2025, 3:56 PM EDT

Critical Elements Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.490.500.480.490.49-1.02%301,055
Oct 22, 20250.460.490.450.490.496.52%106,300
Oct 21, 20250.500.500.460.460.46-6.12%135,900
Oct 20, 20250.480.490.470.490.495.38%60,641
Oct 17, 20250.470.490.470.470.47-5.10%70,025
Oct 16, 20250.520.520.490.490.49-51,510
Oct 15, 20250.520.520.490.490.49-2.00%128,700
Oct 14, 20250.540.540.500.500.50-302,003
Oct 10, 20250.540.540.500.500.501.01%143,215
Oct 9, 20250.500.550.490.500.50-1.00%247,819
Oct 8, 20250.520.520.500.500.50-5.66%74,400
Oct 7, 20250.530.530.500.530.53-1.85%242,200
Oct 6, 20250.490.560.490.540.5412.50%488,132
Oct 3, 20250.450.490.440.480.484.35%113,940
Oct 2, 20250.460.460.430.460.46-116,447
Oct 1, 20250.490.490.450.460.46-3.16%95,148
Sep 30, 20250.480.480.470.480.481.06%49,200
Sep 29, 20250.500.500.470.470.47-6.00%286,849
Sep 26, 20250.510.510.480.500.50-3.85%90,939
Sep 25, 20250.470.530.470.520.5210.64%451,600
Sep 24, 20250.430.480.430.470.4711.90%146,425
Sep 23, 20250.430.440.410.420.42-101,521
Sep 22, 20250.420.440.410.420.42-134,300
Sep 19, 20250.410.440.410.420.422.44%203,426
Sep 18, 20250.410.410.410.410.41-90,608
Sep 17, 20250.410.410.400.410.41-158,700
Sep 16, 20250.420.420.410.410.411.23%168,000
Sep 15, 20250.410.410.400.410.41-1.22%117,009
Sep 12, 20250.420.420.410.410.41-1.20%23,506
Sep 11, 20250.410.440.410.420.42-311,206
Sep 10, 20250.410.420.410.420.42-55,342
Sep 9, 20250.410.420.400.420.421.22%191,900
Sep 8, 20250.430.430.410.410.41-2.38%62,023
Sep 5, 20250.440.450.410.420.42-5.62%218,744
Sep 4, 20250.430.450.420.450.452.30%85,200
Sep 3, 20250.440.440.430.440.44-31,204
Sep 2, 20250.450.450.440.440.44-5.43%48,820
Aug 29, 20250.460.470.440.460.462.22%186,800
Aug 28, 20250.480.500.450.450.45-6.25%109,800
Aug 27, 20250.450.490.430.480.489.09%415,000
Aug 26, 20250.420.450.420.440.444.76%86,800
Aug 25, 20250.410.430.400.420.423.70%74,800
Aug 22, 20250.420.420.410.410.41-2.41%68,800
Aug 21, 20250.410.420.410.420.42-5,600
Aug 20, 20250.410.420.400.420.421.22%17,500
Aug 19, 20250.410.420.410.410.41-2.38%32,301
Aug 18, 20250.420.430.420.420.42-1.18%82,300
Aug 15, 20250.430.430.420.430.43-1.16%17,100
Aug 14, 20250.420.430.420.430.433.61%124,300
Aug 13, 20250.430.430.410.420.42-2.35%126,139