Critical Elements Lithium Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.420	1.420	1.330	1.350	1.350	89,400
2022-06-30	1.360	1.400	1.360	1.400	1.400	261,400
2022-06-29	1.390	1.400	1.370	1.400	1.400	119,200
2022-06-28	1.390	1.450	1.390	1.430	1.430	74,000
2022-06-27	1.380	1.400	1.370	1.370	1.370	121,800
2022-06-24	1.330	1.410	1.320	1.380	1.380	184,200
2022-06-23	1.400	1.430	1.330	1.350	1.350	359,100
2022-06-22	1.430	1.460	1.340	1.400	1.400	327,900
2022-06-21	1.390	1.430	1.360	1.410	1.410	38,300
2022-06-20	1.500	1.500	1.380	1.400	1.400	129,600
2022-06-17	1.400	1.470	1.390	1.460	1.460	97,900
2022-06-16	1.390	1.420	1.370	1.420	1.420	104,100
2022-06-15	1.490	1.490	1.430	1.440	1.440	178,600
2022-06-14	1.470	1.550	1.460	1.470	1.470	436,200
2022-06-13	1.330	1.450	1.250	1.440	1.440	408,500
2022-06-10	1.280	1.280	1.240	1.250	1.250	253,600
2022-06-09	1.290	1.320	1.260	1.260	1.260	133,700
2022-06-08	1.360	1.360	1.300	1.330	1.330	177,900
2022-06-07	1.390	1.410	1.330	1.360	1.360	200,100
2022-06-06	1.390	1.410	1.390	1.400	1.400	24,700
2022-06-03	1.400	1.420	1.380	1.400	1.400	48,400
2022-06-02	1.410	1.440	1.390	1.430	1.430	101,500
2022-06-01	1.410	1.410	1.340	1.400	1.400	118,600
2022-05-31	1.450	1.450	1.380	1.390	1.390	128,700
2022-05-30	1.420	1.450	1.390	1.450	1.450	74,600
2022-05-27	1.410	1.450	1.400	1.440	1.440	43,100
2022-05-26	1.350	1.420	1.340	1.420	1.420	63,200
2022-05-25	1.340	1.420	1.340	1.390	1.390	201,600
2022-05-24	1.390	1.400	1.340	1.370	1.370	90,000
2022-05-20	1.440	1.440	1.340	1.420	1.420	101,900
2022-05-19	1.370	1.430	1.350	1.410	1.410	97,700
2022-05-18	1.460	1.460	1.300	1.330	1.330	170,300
2022-05-17	1.380	1.470	1.350	1.430	1.430	201,400
2022-05-16	1.400	1.410	1.280	1.290	1.290	136,000
2022-05-13	1.250	1.370	1.230	1.370	1.370	291,600
2022-05-12	1.220	1.250	1.200	1.220	1.220	149,000
2022-05-11	1.250	1.280	1.230	1.230	1.230	121,100
2022-05-10	1.300	1.360	1.220	1.240	1.240	147,500
2022-05-09	1.330	1.340	1.220	1.280	1.280	381,200
2022-05-06	1.350	1.370	1.330	1.350	1.350	199,700
2022-05-05	1.450	1.470	1.360	1.400	1.400	245,700
2022-05-04	1.500	1.500	1.420	1.480	1.480	159,300
2022-05-03	1.400	1.510	1.400	1.460	1.460	135,100
2022-05-02	1.450	1.470	1.400	1.400	1.400	164,500
2022-04-29	1.470	1.500	1.450	1.490	1.490	99,800
2022-04-28	1.460	1.470	1.400	1.470	1.470	159,900
2022-04-27	1.500	1.510	1.400	1.440	1.440	219,300
2022-04-26	1.560	1.570	1.450	1.490	1.490	185,600
2022-04-25	1.560	1.590	1.500	1.590	1.590	235,100
2022-04-22	1.640	1.640	1.530	1.600	1.600	191,500
2022-04-21	1.680	1.710	1.620	1.650	1.650	237,600
2022-04-20	1.640	1.690	1.630	1.680	1.680	101,700
2022-04-19	1.690	1.690	1.630	1.640	1.640	71,500
2022-04-18	1.690	1.690	1.620	1.680	1.680	76,100
2022-04-14	1.670	1.730	1.670	1.670	1.670	150,800
2022-04-13	1.670	1.720	1.670	1.690	1.690	81,200
2022-04-12	1.650	1.730	1.650	1.660	1.660	299,900
2022-04-11	1.640	1.670	1.600	1.650	1.650	122,700
2022-04-08	1.680	1.680	1.620	1.640	1.640	189,800
2022-04-07	1.680	1.690	1.630	1.650	1.650	132,100

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.