Critical Elements Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.360 | 1.470 | 1.340 | 1.420 | 1.420 | 242,200 |
| 2022-01-10 | 1.370 | 1.380 | 1.300 | 1.350 | 1.350 | 153,500 |
| 2022-01-07 | 1.390 | 1.400 | 1.350 | 1.380 | 1.380 | 87,500 |
| 2022-01-06 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 234,400 |
| 2022-01-05 | 1.530 | 1.540 | 1.380 | 1.400 | 1.400 | 293,500 |
| 2022-01-04 | 1.440 | 1.550 | 1.370 | 1.540 | 1.540 | 386,800 |
| 2021-12-31 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 132,300 |
| 2021-12-30 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 58,100 |
| 2021-12-29 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 279,900 |
| 2021-12-24 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 48,700 |
| 2021-12-23 | 1.350 | 1.430 | 1.340 | 1.400 | 1.400 | 184,300 |
| 2021-12-22 | 1.330 | 1.340 | 1.270 | 1.340 | 1.340 | 175,500 |
| 2021-12-21 | 1.240 | 1.380 | 1.240 | 1.370 | 1.370 | 690,100 |
| 2021-12-20 | 1.240 | 1.270 | 1.170 | 1.240 | 1.240 | 209,000 |
| 2021-12-17 | 1.210 | 1.250 | 1.160 | 1.210 | 1.210 | 521,900 |
| 2021-12-16 | 1.240 | 1.290 | 1.200 | 1.200 | 1.200 | 724,100 |
| 2021-12-15 | 1.240 | 1.250 | 1.150 | 1.180 | 1.180 | 446,800 |
| 2021-12-14 | 1.290 | 1.300 | 1.130 | 1.220 | 1.220 | 1,786,700 |
| 2021-12-13 | 1.380 | 1.430 | 1.260 | 1.270 | 1.270 | 896,500 |
| 2021-12-10 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 472,100 |
| 2021-12-09 | 1.510 | 1.540 | 1.340 | 1.340 | 1.340 | 736,400 |
| 2021-12-08 | 1.520 | 1.550 | 1.460 | 1.510 | 1.510 | 212,500 |
| 2021-12-07 | 1.580 | 1.580 | 1.460 | 1.570 | 1.570 | 845,400 |
| 2021-12-06 | 1.510 | 1.550 | 1.460 | 1.500 | 1.500 | 223,000 |
| 2021-12-03 | 1.580 | 1.590 | 1.470 | 1.520 | 1.520 | 533,200 |
| 2021-12-02 | 1.600 | 1.610 | 1.470 | 1.610 | 1.610 | 935,600 |
| 2021-12-01 | 1.760 | 1.760 | 1.540 | 1.590 | 1.590 | 733,900 |
| 2021-11-30 | 1.820 | 1.820 | 1.690 | 1.750 | 1.750 | 302,900 |
| 2021-11-29 | 1.630 | 1.820 | 1.630 | 1.790 | 1.790 | 472,400 |
| 2021-11-26 | 1.650 | 1.720 | 1.630 | 1.680 | 1.680 | 177,600 |
| 2021-11-25 | 1.620 | 1.720 | 1.610 | 1.720 | 1.720 | 196,800 |
| 2021-11-24 | 1.690 | 1.690 | 1.620 | 1.650 | 1.650 | 202,600 |
| 2021-11-23 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 184,700 |
| 2021-11-22 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 166,600 |
| 2021-11-19 | 1.700 | 1.780 | 1.700 | 1.770 | 1.770 | 392,500 |
| 2021-11-18 | 1.730 | 1.740 | 1.660 | 1.720 | 1.720 | 566,400 |
| 2021-11-17 | 1.750 | 1.780 | 1.720 | 1.730 | 1.730 | 214,200 |
| 2021-11-16 | 1.800 | 1.850 | 1.730 | 1.740 | 1.740 | 500,100 |
| 2021-11-15 | 1.840 | 1.840 | 1.760 | 1.840 | 1.840 | 395,800 |
| 2021-11-12 | 1.810 | 1.890 | 1.800 | 1.840 | 1.840 | 311,000 |
| 2021-11-11 | 1.720 | 1.850 | 1.720 | 1.820 | 1.820 | 374,800 |
| 2021-11-10 | 1.800 | 1.860 | 1.710 | 1.720 | 1.720 | 457,600 |
| 2021-11-09 | 1.740 | 1.850 | 1.720 | 1.820 | 1.820 | 505,300 |
| 2021-11-08 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 262,600 |
| 2021-11-05 | 1.770 | 1.780 | 1.650 | 1.720 | 1.720 | 1,590,500 |
| 2021-11-04 | 1.930 | 1.980 | 1.910 | 1.970 | 1.970 | 278,200 |
| 2021-11-03 | 1.880 | 1.960 | 1.880 | 1.930 | 1.930 | 508,800 |
| 2021-11-02 | 1.850 | 1.950 | 1.800 | 1.860 | 1.860 | 737,500 |
| 2021-11-01 | 1.700 | 1.860 | 1.660 | 1.840 | 1.840 | 636,100 |
| 2021-10-29 | 1.650 | 1.680 | 1.610 | 1.670 | 1.670 | 87,600 |
| 2021-10-28 | 1.610 | 1.710 | 1.580 | 1.660 | 1.660 | 155,500 |
| 2021-10-27 | 1.760 | 1.760 | 1.600 | 1.650 | 1.650 | 409,300 |
| 2021-10-26 | 1.720 | 1.780 | 1.720 | 1.740 | 1.740 | 148,600 |
| 2021-10-25 | 1.730 | 1.780 | 1.720 | 1.720 | 1.720 | 593,100 |
| 2021-10-22 | 1.800 | 1.800 | 1.720 | 1.760 | 1.760 | 352,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.