Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.28	0.28	0.27	0.27	0.27	-	2,058
Nov 2, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	10,914
Oct 30, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	148,252
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	56,201
Oct 28, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	102,669
Oct 27, 2026	0.30	0.30	0.28	0.29	0.29	1.79%	22,706
Oct 26, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	40,791
Oct 23, 2026	0.34	0.34	0.29	0.29	0.29	3.57%	56,510
Oct 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	145,201
Oct 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	4,110
Oct 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	35,529
Oct 19, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	33,788
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	22,331
Oct 15, 2026	0.31	0.31	0.31	0.31	0.31	-	57,475
Oct 14, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	75,978
Oct 13, 2026	0.34	0.34	0.32	0.34	0.34	-	306,265
Oct 9, 2026	0.35	0.35	0.34	0.34	0.34	-	19,397
Oct 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	42,535
Oct 7, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	19,967
Oct 6, 2026	0.36	0.36	0.35	0.36	0.36	-2.07%	36,038
Oct 5, 2026	0.35	0.36	0.35	0.36	0.36	3.57%	8,611
Oct 2, 2026	0.36	0.37	0.35	0.35	0.35	2.94%	66,660
Oct 1, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	72,302
Sep 30, 2026	0.36	0.37	0.35	0.37	0.37	8.82%	106,300
Sep 29, 2026	0.34	0.35	0.34	0.34	0.34	2.26%	74,753
Sep 28, 2026	0.37	0.37	0.33	0.33	0.33	-8.90%	366,920
Sep 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	54,057
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	41,288
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-	63,466
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	161,874
Sep 21, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	118,354
Sep 18, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	50,976
Sep 17, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	84,225
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	11,231
Sep 15, 2026	0.39	0.39	0.36	0.36	0.36	-7.79%	142,418
Sep 14, 2026	0.37	0.40	0.37	0.39	0.39	4.05%	295,393
Sep 11, 2026	0.34	0.38	0.34	0.37	0.37	10.45%	270,800
Sep 10, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	94,341
Sep 9, 2026	0.35	0.36	0.35	0.35	0.35	-4.17%	66,270
Sep 8, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	124,608
Sep 4, 2026	0.36	0.36	0.35	0.36	0.36	-	142,249
Sep 3, 2026	0.37	0.37	0.36	0.36	0.36	-	59,549
Sep 2, 2026	0.39	0.39	0.36	0.36	0.36	-6.58%	124,777
Sep 1, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	48,330
Aug 31, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	184,344
Aug 28, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	105,688
Aug 27, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	99,344
Aug 26, 2026	0.37	0.38	0.37	0.38	0.38	-	102,177
Aug 25, 2026	0.36	0.38	0.36	0.38	0.38	-3.85%	45,738
Aug 24, 2026	0.35	0.40	0.35	0.39	0.39	13.04%	948,629