Skip to main content

Critical Elements Lithium Corp (TSV: CRE )

0.7800 +0.0800 (+11.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.7000 0.7000 0.6900 0.7000 163,032 +0.00(+0.00%)
Apr 19, 2024 0.6900 0.7100 0.6800 0.7000 200,796 +0.04(+6.06%)
Apr 18, 2024 0.6800 0.6800 0.6500 0.6600 146,678 -0.01(-1.49%)
Apr 17, 2024 0.6800 0.6800 0.6700 0.6700 119,056 +0.00(+0.00%)
Apr 16, 2024 0.6900 0.7000 0.6600 0.6700 184,124 -0.03(-4.29%)
Apr 15, 2024 0.6900 0.7200 0.6600 0.7000 209,563 +0.04(+6.06%)
Apr 12, 2024 0.6800 0.6900 0.6600 0.6600 106,567 -0.01(-1.49%)
Apr 11, 2024 0.6800 0.6800 0.6600 0.6700 9,694 -0.01(-1.47%)
Apr 10, 2024 0.6600 0.6800 0.6600 0.6800 54,928 +0.02(+3.03%)
Apr 09, 2024 0.6800 0.6800 0.6600 0.6600 56,277 -0.02(-2.94%)
Apr 08, 2024 0.6800 0.6800 0.6600 0.6800 58,815 +0.01(+1.49%)
Apr 05, 2024 0.6800 0.6800 0.6700 0.6700 64,901 -0.01(-1.47%)
Apr 04, 2024 0.6700 0.6900 0.6700 0.6800 53,666 +0.00(+0.00%)
Apr 03, 2024 0.6700 0.6800 0.6600 0.6800 33,894 +0.04(+6.25%)
Apr 02, 2024 0.6600 0.6600 0.6400 0.6400 50,208 -0.01(-1.54%)
Apr 01, 2024 0.6600 0.6800 0.6500 0.6500 43,475 +0.00(+0.00%)
Mar 28, 2024 0.6500 0 +0.02(+3.17%)
Mar 27, 2024 0.6300 0.6400 0.6200 0.6300 83,100 +0.00(+0.00%)
Mar 26, 2024 0.6300 0.6300 0.6200 0.6300 72,557 +0.01(+1.61%)
Mar 25, 2024 0.6300 0.6300 0.6200 0.6200 103,925 -0.02(-3.13%)
Mar 22, 2024 0.6300 0.6400 0.6200 0.6400 93,665 +0.02(+3.23%)
Mar 21, 2024 0.6300 0.6400 0.6100 0.6200 72,825 -0.01(-1.59%)
Mar 20, 2024 0.6200 0.6300 0.6100 0.6300 37,160 +0.02(+3.28%)
Mar 19, 2024 0.6400 0.6400 0.6000 0.6100 318,819 -0.03(-4.69%)
Mar 18, 2024 0.6500 0.6500 0.6200 0.6400 187,030 +0.00(+0.00%)
Mar 15, 2024 0.6700 0.6700 0.6400 0.6400 32,884 -0.03(-4.48%)
Mar 14, 2024 0.6600 0.7000 0.6600 0.6700 183,015 +0.03(+4.69%)
Mar 13, 2024 0.6400 0.6500 0.6200 0.6400 121,050 +0.02(+3.23%)
Mar 12, 2024 0.6300 0.6400 0.6000 0.6200 349,566 -0.02(-3.13%)
Mar 11, 2024 0.6600 0.6600 0.6200 0.6400 258,183 -0.02(-3.03%)
Mar 08, 2024 0.6500 0.6600 0.6300 0.6600 215,076 +0.02(+3.13%)
Mar 07, 2024 0.6800 0.6800 0.6400 0.6400 237,638 -0.04(-5.88%)
Mar 06, 2024 0.6800 0.6900 0.6700 0.6800 40,525 +0.02(+3.03%)
Mar 05, 2024 0.7000 0.7000 0.6600 0.6600 153,217 -0.02(-2.94%)
Mar 04, 2024 0.7300 0.7400 0.6700 0.6800 271,849 -0.06(-8.11%)
Mar 01, 2024 0.7100 0.7700 0.7000 0.7400 459,099 +0.05(+7.25%)
Feb 29, 2024 0.6700 0.7200 0.6700 0.6900 187,486 +0.03(+4.55%)
Feb 28, 2024 0.6600 0.6800 0.6500 0.6600 249,717 +0.00(+0.00%)
Feb 27, 2024 0.6500 0.6800 0.6500 0.6600 327,104 +0.01(+1.54%)
Feb 26, 2024 0.7200 0.7200 0.6400 0.6500 255,434 -0.03(-4.41%)
Feb 23, 2024 0.7200 0.7300 0.6800 0.6800 178,748 -0.04(-5.56%)
Feb 22, 2024 0.7500 0.7500 0.7000 0.7200 198,890 -0.02(-2.70%)
Feb 21, 2024 0.7500 0.7650 0.7300 0.7400 244,376 -0.01(-1.33%)
Feb 20, 2024 0.7700 0.8000 0.7500 0.7500 150,998 -0.01(-1.32%)
Feb 16, 2024 0.7600 0 +0.06(+8.57%)
Feb 15, 2024 0.7100 0.7100 0.6700 0.7000 271,004 +0.01(+1.45%)
Feb 14, 2024 0.6900 0.7100 0.6900 0.6900 243,230 +0.00(+0.00%)
Feb 13, 2024 0.7400 0.7400 0.6800 0.6900 242,715 -0.04(-5.48%)
Feb 12, 2024 0.6700 0.7500 0.6700 0.7300 518,389 +0.07(+10.61%)
Feb 09, 2024 0.6500 0.6700 0.6400 0.6600 316,627 +0.03(+4.76%)
Feb 08, 2024 0.6800 0.6800 0.6200 0.6300 228,143 -0.03(-4.55%)
Feb 07, 2024 0.7100 0.7300 0.6500 0.6600 222,830 -0.04(-5.71%)
Feb 06, 2024 0.6800 0.7200 0.6800 0.7000 148,823 +0.01(+1.45%)
Feb 05, 2024 0.7100 0.7100 0.6500 0.6900 316,628 -0.03(-4.17%)
Feb 02, 2024 0.7700 0.7700 0.7100 0.7200 249,971 -0.01(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.