Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.38	0.39	0.38	0.39	-	-2.53%	4,818
May 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	344,626
May 15, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	31,980
May 14, 2026	0.41	0.41	0.40	0.41	0.41	3.80%	193,335
May 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	149,612
May 12, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	67,597
May 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	253,675
May 8, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	612,384
May 7, 2026	0.42	0.42	0.40	0.41	0.41	-	355,678
May 6, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	279,198
May 5, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	143,700
May 4, 2026	0.42	0.42	0.40	0.42	0.42	-2.33%	287,532
May 1, 2026	0.42	0.46	0.40	0.43	0.43	-1.15%	244,580
Apr 30, 2026	0.42	0.44	0.38	0.44	0.44	6.10%	413,446
Apr 29, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	238,569
Apr 28, 2026	0.42	0.42	0.41	0.42	0.42	0.61%	51,505
Apr 27, 2026	0.43	0.44	0.41	0.41	0.41	-4.07%	46,104
Apr 24, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	196,427
Apr 23, 2026	0.47	0.48	0.41	0.43	0.43	-6.59%	378,978
Apr 22, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	173,241
Apr 21, 2026	0.47	0.48	0.47	0.47	0.47	-	67,102
Apr 20, 2026	0.51	0.52	0.46	0.47	0.47	-7.84%	430,471
Apr 17, 2026	0.50	0.52	0.49	0.51	0.51	4.08%	276,157
Apr 16, 2026	0.47	0.49	0.45	0.49	0.49	6.52%	430,165
Apr 15, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	131,438
Apr 14, 2026	0.48	0.50	0.46	0.47	0.47	-3.12%	497,124
Apr 13, 2026	0.45	0.50	0.42	0.48	0.48	6.67%	540,864
Apr 10, 2026	0.41	0.45	0.40	0.45	0.45	9.76%	354,036
Apr 9, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	68,843
Apr 8, 2026	0.44	0.45	0.43	0.44	0.44	6.02%	146,754
Apr 7, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	47,228
Apr 6, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	25,073
Apr 2, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	148,069
Apr 1, 2026	0.41	0.44	0.41	0.44	0.44	11.39%	234,399
Mar 31, 2026	0.37	0.40	0.37	0.40	0.40	5.33%	114,313
Mar 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	69,336
Mar 27, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	52,542
Mar 26, 2026	0.38	0.38	0.37	0.38	0.38	-	45,813
Mar 25, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	12,659
Mar 24, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	32,792
Mar 23, 2026	0.36	0.38	0.36	0.37	0.37	-	103,240
Mar 20, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	129,929
Mar 19, 2026	0.39	0.39	0.36	0.38	0.38	-6.25%	143,761
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	90,625
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	57,450
Mar 16, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	45,945
Mar 13, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	183,362
Mar 12, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	118,891
Mar 11, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	92,724
Mar 10, 2026	0.44	0.45	0.44	0.44	0.44	-	50,501