CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 339,135 |
| 2026-07-29 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 365,467 |
| 2026-07-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 510,250 |
| 2026-07-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 142,701 |
| 2026-07-24 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 649,251 |
| 2026-07-23 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 131,860 |
| 2026-07-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 69,650 |
| 2026-07-21 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 26,636 |
| 2026-07-20 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 365,470 |
| 2026-07-17 | 5.000 | 6.000 | 5.000 | 5.600 | 5.600 | 587,410 |
| 2026-07-16 | 4.975 | 5.200 | 4.875 | 4.975 | 4.975 | 831,862 |
| 2026-07-15 | 4.975 | 5.200 | 4.750 | 4.975 | 4.975 | 85,920 |
| 2026-07-14 | 4.975 | 5.200 | 4.875 | 4.975 | 4.975 | 190,276 |
| 2026-07-13 | 4.975 | 5.200 | 4.750 | 4.975 | 4.975 | 310,528 |
| 2026-07-10 | 5.125 | 5.500 | 4.750 | 4.975 | 4.975 | 705,080 |
| 2026-07-09 | 5.250 | 5.500 | 4.850 | 5.125 | 5.125 | 1,073,070 |
| 2026-07-08 | 5.750 | 6.000 | 5.057 | 5.250 | 5.250 | 628,328 |
| 2026-07-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 184,102 |
| 2026-07-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 218,014 |
| 2026-07-03 | 5.850 | 6.000 | 5.718 | 5.850 | 5.850 | 345,412 |
| 2026-07-02 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 332,376 |
| 2026-07-01 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 44,918 |
| 2026-06-30 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 178,555 |
| 2026-06-29 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 265,045 |
| 2026-06-26 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 296,148 |
| 2026-06-25 | 6.000 | 6.000 | 5.500 | 5.850 | 5.850 | 2,361,241 |
| 2026-06-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 322,712 |
| 2026-06-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 655,962 |
| 2026-06-22 | 6.250 | 6.500 | 6.000 | 6.350 | 6.350 | 620,569 |
| 2026-06-19 | 6.250 | 6.500 | 6.000 | 6.100 | 6.100 | 1,831,709 |
| 2026-06-18 | 6.250 | 6.500 | 5.710 | 6.250 | 6.250 | 878,098 |
| 2026-06-17 | 6.250 | 6.500 | 6.000 | 6.220 | 6.220 | 1,078,403 |
| 2026-06-16 | 6.150 | 6.500 | 5.954 | 6.250 | 6.250 | 776,744 |
| 2026-06-15 | 6.150 | 6.500 | 5.800 | 6.120 | 6.120 | 1,593,546 |
| 2026-06-12 | 5.900 | 6.500 | 5.800 | 6.150 | 6.150 | 3,500,172 |
| 2026-06-11 | 5.750 | 6.200 | 5.500 | 5.900 | 5.900 | 8,509,690 |
| 2026-06-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,839,587 |
| 2026-06-09 | 5.900 | 6.000 | 5.500 | 5.750 | 5.750 | 1,607,902 |
| 2026-06-08 | 5.900 | 6.000 | 5.700 | 5.840 | 5.840 | 2,303,839 |
| 2026-06-05 | 6.250 | 6.500 | 5.500 | 5.900 | 5.900 | 5,721,482 |
| 2026-06-04 | 8.150 | 8.500 | 7.500 | 7.900 | 7.900 | 1,311,681 |
| 2026-06-03 | 8.250 | 8.500 | 7.855 | 8.150 | 8.150 | 365,386 |
| 2026-06-02 | 8.000 | 8.500 | 7.500 | 8.250 | 8.250 | 347,648 |
| 2026-06-01 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 1,222,780 |
| 2026-05-29 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 670,180 |
| 2026-05-28 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 259,545 |
| 2026-05-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 90,161 |
| 2026-05-26 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 551,511 |
| 2026-05-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 319,237 |
| 2026-05-21 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 370,994 |
| 2026-05-20 | 8.250 | 8.500 | 8.000 | 8.240 | 8.240 | 711,268 |
| 2026-05-19 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 596,686 |
| 2026-05-18 | 8.000 | 8.500 | 7.500 | 8.250 | 8.250 | 636,922 |
| 2026-05-15 | 7.750 | 8.250 | 7.500 | 8.000 | 8.000 | 112,680 |
| 2026-05-14 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 475,012 |
| 2026-05-13 | 7.750 | 8.000 | 7.500 | 7.780 | 7.780 | 799,390 |
| 2026-05-12 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,164,656 |
| 2026-05-11 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 754,488 |
| 2026-05-08 | 7.500 | 8.000 | 7.380 | 8.000 | 8.000 | 125,466 |
| 2026-05-07 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 364,482 |
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.