Critical Elements Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.620	1.710	1.580	1.660	1.660	270,600
2022-04-05	1.670	1.690	1.550	1.620	1.620	505,700
2022-04-04	1.560	1.730	1.550	1.670	1.670	567,100
2022-04-01	1.520	1.560	1.510	1.520	1.520	339,400
2022-03-31	1.320	1.540	1.320	1.540	1.540	1,000,300
2022-03-30	1.320	1.360	1.280	1.340	1.340	222,300
2022-03-29	1.330	1.330	1.280	1.280	1.280	149,700
2022-03-28	1.330	1.350	1.280	1.290	1.290	115,500
2022-03-25	1.380	1.380	1.320	1.350	1.350	109,600
2022-03-24	1.390	1.410	1.350	1.380	1.380	203,100
2022-03-23	1.300	1.400	1.290	1.390	1.390	329,500
2022-03-22	1.330	1.330	1.260	1.280	1.280	166,900
2022-03-21	1.310	1.380	1.290	1.350	1.350	303,200
2022-03-18	1.350	1.350	1.280	1.290	1.290	164,100
2022-03-17	1.230	1.340	1.230	1.340	1.340	228,300
2022-03-16	1.250	1.260	1.200	1.240	1.240	119,800
2022-03-15	1.240	1.240	1.180	1.230	1.230	194,900
2022-03-14	1.280	1.280	1.200	1.220	1.220	151,300
2022-03-11	1.300	1.310	1.280	1.310	1.310	184,000
2022-03-10	1.280	1.320	1.260	1.290	1.290	151,500
2022-03-09	1.250	1.280	1.250	1.270	1.270	91,700
2022-03-08	1.250	1.260	1.190	1.240	1.240	284,200
2022-03-07	1.290	1.290	1.200	1.230	1.230	481,900
2022-03-04	1.290	1.300	1.240	1.290	1.290	114,600
2022-03-03	1.350	1.360	1.240	1.270	1.270	631,700
2022-03-02	1.270	1.330	1.270	1.310	1.310	107,700
2022-03-01	1.300	1.350	1.260	1.260	1.260	168,000
2022-02-28	1.310	1.360	1.290	1.310	1.310	655,100
2022-02-25	1.290	1.340	1.290	1.330	1.330	119,900
2022-02-24	1.290	1.290	1.210	1.280	1.280	818,700
2022-02-23	1.320	1.340	1.320	1.330	1.330	31,800
2022-02-22	1.340	1.350	1.300	1.350	1.350	370,100
2022-02-18	1.390	1.390	1.350	1.360	1.360	56,400
2022-02-17	1.390	1.420	1.340	1.370	1.370	247,400
2022-02-16	1.410	1.450	1.380	1.420	1.420	203,500
2022-02-15	1.320	1.410	1.320	1.410	1.410	245,000
2022-02-14	1.350	1.350	1.280	1.290	1.290	357,800
2022-02-11	1.440	1.460	1.320	1.320	1.320	294,600
2022-02-10	1.470	1.470	1.410	1.450	1.450	208,000
2022-02-09	1.440	1.500	1.410	1.500	1.500	234,400
2022-02-08	1.450	1.460	1.400	1.460	1.460	174,400
2022-02-07	1.390	1.470	1.380	1.470	1.470	105,900
2022-02-04	1.380	1.380	1.340	1.370	1.370	105,700
2022-02-03	1.400	1.420	1.350	1.390	1.390	112,900
2022-02-02	1.440	1.450	1.390	1.420	1.420	101,900
2022-02-01	1.380	1.440	1.380	1.400	1.400	57,600
2022-01-31	1.300	1.440	1.280	1.420	1.420	242,100
2022-01-28	1.320	1.360	1.270	1.280	1.280	367,800
2022-01-27	1.340	1.380	1.270	1.340	1.340	351,400
2022-01-26	1.400	1.450	1.310	1.330	1.330	257,300
2022-01-25	1.310	1.370	1.240	1.350	1.350	364,500
2022-01-24	1.330	1.360	1.220	1.310	1.310	601,900
2022-01-21	1.420	1.480	1.310	1.370	1.370	441,200
2022-01-20	1.440	1.500	1.430	1.440	1.440	102,600
2022-01-19	1.500	1.530	1.440	1.460	1.460	226,200
2022-01-18	1.500	1.550	1.400	1.510	1.510	477,800
2022-01-17	1.480	1.540	1.400	1.510	1.510	136,800
2022-01-14	1.470	1.470	1.370	1.420	1.420	222,400
2022-01-13	1.500	1.510	1.450	1.460	1.460	107,100
2022-01-12	1.460	1.530	1.410	1.470	1.470	250,200

← NewerPage 20 of 22 · 1,261 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.