Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	24,752
Aug 20, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	23,207
Aug 19, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	110,379
Aug 18, 2026	0.35	0.36	0.35	0.35	0.35	-	207,352
Aug 17, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	81,831
Aug 14, 2026	0.35	0.37	0.34	0.36	0.36	1.41%	132,062
Aug 13, 2026	0.35	0.37	0.35	0.36	0.36	4.41%	65,500
Aug 12, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	49,316
Aug 11, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	58,879
Aug 10, 2026	0.31	0.34	0.30	0.34	0.34	11.67%	154,647
Aug 7, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	44,488
Aug 6, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	92,490
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-	52,400
Aug 4, 2026	0.30	0.31	0.30	0.30	0.30	5.26%	160,831
Jul 31, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	64,294
Jul 30, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	65,554
Jul 29, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	80,958
Jul 28, 2026	0.30	0.30	0.28	0.30	0.30	-	91,734
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	54,156
Jul 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	43,650
Jul 23, 2026	0.30	0.31	0.30	0.30	0.30	-	41,363
Jul 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	54,460
Jul 21, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	124,700
Jul 20, 2026	0.32	0.32	0.31	0.31	0.31	-	21,820
Jul 17, 2026	0.31	0.33	0.31	0.31	0.31	-	81,353
Jul 16, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	94,569
Jul 15, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	44,862
Jul 14, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	98,968
Jul 13, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	228,812
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	3,239
Jul 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	40,613
Jul 8, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	137,926
Jul 7, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	29,819
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-	42,117
Jul 3, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	16,360
Jul 2, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	23,850
Jun 30, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	40,405
Jun 29, 2026	0.37	0.37	0.35	0.35	0.35	-	168,765
Jun 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	81,445
Jun 25, 2026	0.36	0.39	0.36	0.36	0.36	-	82,300
Jun 24, 2026	0.37	0.37	0.35	0.36	0.36	-	145,913
Jun 23, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	17,949
Jun 22, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	119,599
Jun 19, 2026	0.37	0.37	0.37	0.37	0.37	-	10,961
Jun 18, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	15,923