CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 52.500 | 53.750 | 45.000 | 51.500 | 103.00 | 471,277 |
| 2023-03-30 | 52.500 | 54.000 | 51.000 | 52.000 | 104.00 | 72,511 |
| 2023-03-29 | 53.500 | 55.000 | 50.177 | 52.500 | 105.00 | 253,158 |
| 2023-03-28 | 50.000 | 55.000 | 49.000 | 53.000 | 106.00 | 283,470 |
| 2023-03-27 | 58.000 | 59.000 | 49.000 | 49.600 | 99.200 | 331,896 |
| 2023-03-24 | 61.000 | 62.000 | 57.267 | 59.000 | 118.00 | 149,450 |
| 2023-03-23 | 58.000 | 61.852 | 57.000 | 60.000 | 120.00 | 184,640 |
| 2023-03-22 | 60.000 | 61.000 | 56.000 | 58.000 | 116.00 | 189,295 |
| 2023-03-21 | 63.000 | 64.000 | 59.000 | 60.000 | 120.00 | 290,792 |
| 2023-03-20 | 62.500 | 65.000 | 60.000 | 65.000 | 130.00 | 66,857 |
| 2023-03-17 | 62.500 | 65.000 | 61.000 | 63.500 | 127.00 | 65,745 |
| 2023-03-16 | 61.000 | 64.000 | 60.000 | 63.400 | 126.80 | 117,989 |
| 2023-03-15 | 64.500 | 66.000 | 60.000 | 61.000 | 122.00 | 157,376 |
| 2023-03-14 | 62.000 | 68.000 | 60.100 | 64.500 | 129.00 | 315,328 |
| 2023-03-13 | 65.000 | 65.650 | 60.000 | 62.000 | 124.00 | 336,056 |
| 2023-03-10 | 67.000 | 67.000 | 63.000 | 65.000 | 130.00 | 174,116 |
| 2023-03-09 | 69.500 | 72.000 | 66.822 | 67.000 | 134.00 | 289,498 |
| 2023-03-08 | 69.500 | 72.000 | 68.000 | 69.500 | 139.00 | 138,426 |
| 2023-03-07 | 71.000 | 72.000 | 68.600 | 70.000 | 140.00 | 134,581 |
| 2023-03-06 | 65.500 | 72.900 | 64.300 | 72.000 | 144.00 | 363,500 |
| 2023-03-03 | 61.500 | 67.000 | 59.350 | 64.000 | 128.00 | 436,883 |
| 2023-03-02 | 67.000 | 69.000 | 60.125 | 61.000 | 122.00 | 463,283 |
| 2023-03-01 | 72.000 | 74.000 | 64.550 | 67.800 | 135.60 | 408,178 |
| 2023-02-28 | 73.000 | 75.000 | 70.000 | 72.000 | 144.00 | 162,451 |
| 2023-02-27 | 70.500 | 75.000 | 69.500 | 73.000 | 146.00 | 373,590 |
| 2023-02-24 | 71.500 | 73.000 | 68.000 | 72.000 | 144.00 | 281,076 |
| 2023-02-23 | 68.000 | 74.400 | 67.000 | 71.000 | 142.00 | 413,795 |
| 2023-02-22 | 70.000 | 70.200 | 65.000 | 68.000 | 136.00 | 696,245 |
| 2023-02-21 | 76.500 | 78.000 | 69.000 | 70.000 | 140.00 | 666,735 |
| 2023-02-20 | 83.500 | 84.000 | 75.660 | 76.500 | 153.00 | 386,050 |
| 2023-02-17 | 82.500 | 87.400 | 82.000 | 83.600 | 167.20 | 337,621 |
| 2023-02-16 | 84.000 | 86.000 | 80.050 | 82.000 | 164.00 | 450,761 |
| 2023-02-15 | 86.500 | 87.000 | 76.000 | 84.600 | 169.20 | 814,356 |
| 2023-02-14 | 89.000 | 90.000 | 85.000 | 86.800 | 173.60 | 510,364 |
| 2023-02-13 | 80.000 | 94.000 | 79.500 | 89.000 | 178.00 | 1,618,585 |
| 2023-02-10 | 71.000 | 85.000 | 70.500 | 81.000 | 162.00 | 2,090,876 |
| 2023-02-09 | 68.500 | 72.000 | 68.000 | 70.000 | 140.00 | 286,592 |
| 2023-02-08 | 68.500 | 75.000 | 67.000 | 70.000 | 140.00 | 920,418 |
| 2023-02-07 | 61.000 | 70.000 | 60.000 | 65.000 | 130.00 | 756,347 |
| 2023-02-06 | 59.500 | 62.000 | 59.000 | 59.200 | 118.40 | 167,043 |
| 2023-02-03 | 60.500 | 62.000 | 58.000 | 61.000 | 122.00 | 212,697 |
| 2023-02-02 | 56.500 | 61.750 | 56.000 | 60.000 | 120.00 | 588,996 |
| 2023-02-01 | 55.000 | 58.000 | 54.000 | 56.500 | 113.00 | 432,574 |
| 2023-01-31 | 54.500 | 55.000 | 51.500 | 52.000 | 104.00 | 191,597 |
| 2023-01-30 | 56.000 | 57.000 | 54.000 | 54.000 | 108.00 | 81,166 |
| 2023-01-27 | 54.600 | 57.000 | 54.600 | 56.400 | 112.80 | 151,328 |
| 2023-01-26 | 54.500 | 55.000 | 53.000 | 54.500 | 109.00 | 138,619 |
| 2023-01-25 | 53.100 | 56.000 | 53.100 | 54.500 | 109.00 | 187,878 |
| 2023-01-24 | 49.500 | 55.000 | 49.000 | 53.000 | 106.00 | 290,469 |
| 2023-01-23 | 48.500 | 51.000 | 48.000 | 49.500 | 99.000 | 50,435 |
| 2023-01-20 | 48.000 | 50.000 | 48.000 | 48.500 | 97.000 | 182,152 |
| 2023-01-19 | 48.000 | 49.000 | 46.000 | 47.500 | 95.000 | 126,973 |
| 2023-01-18 | 48.500 | 50.000 | 47.000 | 48.000 | 96.000 | 108,915 |
| 2023-01-17 | 51.000 | 52.700 | 47.330 | 48.400 | 96.800 | 216,126 |
| 2023-01-16 | 52.500 | 54.000 | 50.660 | 52.200 | 104.40 | 316,109 |
| 2023-01-13 | 50.875 | 54.000 | 50.875 | 52.200 | 104.40 | 507,313 |
| 2023-01-12 | 44.000 | 52.000 | 44.000 | 50.000 | 100.00 | 533,667 |
| 2023-01-11 | 40.500 | 45.000 | 40.500 | 43.500 | 87.000 | 706,192 |
| 2023-01-10 | 39.500 | 41.000 | 38.000 | 41.000 | 82.000 | 469,071 |
| 2023-01-09 | 39.000 | 42.000 | 38.800 | 39.500 | 79.000 | 114,781 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.