Skip to main content

Critical Elements Lithium Corp (TSV: CRE )

0.8700 -0.0300 (-3.33%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.9200 0.9200 0.8800 0.9000 177,818 -0.04(-4.26%)
May 21, 2024 0.9300 0.9400 0.9200 0.9400 35,172 +0.01(+1.08%)
May 17, 2024 0.9300 0 -0.01(-1.06%)
May 16, 2024 0.9400 0.9400 0.9000 0.9400 120,018 +0.01(+1.08%)
May 15, 2024 0.9400 0.9500 0.9200 0.9300 138,264 -0.02(-2.11%)
May 14, 2024 0.9800 0.9800 0.9400 0.9500 61,023 -0.03(-3.06%)
May 13, 2024 0.9900 1.020 0.9200 0.9800 175,186 -0.01(-1.01%)
May 10, 2024 0.9400 0.9900 0.9400 0.9900 69,131 +0.04(+4.21%)
May 09, 2024 0.9500 0.9500 0.9400 0.9500 28,062 +0.00(+0.00%)
May 08, 2024 0.9900 0.9900 0.9400 0.9500 40,562 -0.04(-4.04%)
May 07, 2024 0.9700 1.000 0.9700 0.9900 68,142 +0.02(+2.06%)
May 06, 2024 0.9900 0.9900 0.9300 0.9700 83,224 -0.01(-1.02%)
May 03, 2024 1.000 1.000 0.9600 0.9800 60,443 +0.00(+0.00%)
May 02, 2024 0.9100 0.9800 0.8800 0.9800 130,377 +0.04(+4.26%)
May 01, 2024 0.9500 0.9500 0.8800 0.9400 215,160 +0.00(+0.00%)
Apr 30, 2024 1.020 1.020 0.9300 0.9400 315,253 -0.07(-6.93%)
Apr 29, 2024 0.9600 1.050 0.9400 1.010 503,348 +0.12(+13.48%)
Apr 26, 2024 0.7800 0.8900 0.7700 0.8900 363,801 +0.13(+17.11%)
Apr 25, 2024 0.7400 0.7900 0.7400 0.7600 55,806 +0.02(+2.70%)
Apr 24, 2024 0.7800 0.7800 0.7300 0.7400 73,301 -0.04(-5.13%)
Apr 23, 2024 0.7000 0.8100 0.7000 0.7800 308,869 +0.08(+11.43%)
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%)
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.