CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 126,534 |
| 2026-05-05 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 928,795 |
| 2026-05-01 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 61,577 |
| 2026-04-30 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 638,271 |
| 2026-04-29 | 7.500 | 8.000 | 6.750 | 7.250 | 7.250 | 586,042 |
| 2026-04-28 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 497,828 |
| 2026-04-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 545,649 |
| 2026-04-24 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 387,208 |
| 2026-04-23 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 430,237 |
| 2026-04-22 | 7.500 | 7.500 | 6.460 | 6.600 | 6.600 | 1,991,374 |
| 2026-04-21 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 484,663 |
| 2026-04-20 | 8.000 | 8.500 | 7.250 | 7.250 | 7.250 | 888,158 |
| 2026-04-17 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 806,045 |
| 2026-04-16 | 7.500 | 8.335 | 7.500 | 8.250 | 8.250 | 1,744,254 |
| 2026-04-15 | 7.000 | 8.000 | 6.500 | 7.500 | 7.500 | 746,434 |
| 2026-04-14 | 7.750 | 8.000 | 6.750 | 7.000 | 7.000 | 2,971,582 |
| 2026-04-13 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 145,841 |
| 2026-04-10 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 154,063 |
| 2026-04-09 | 8.250 | 9.000 | 7.150 | 7.500 | 7.500 | 2,649,075 |
| 2026-04-08 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 533,232 |
| 2026-04-07 | 8.500 | 9.000 | 8.000 | 8.200 | 8.200 | 1,469,723 |
| 2026-04-02 | 7.750 | 9.000 | 7.710 | 8.500 | 8.500 | 775,428 |
| 2026-04-01 | 8.750 | 9.500 | 7.500 | 7.750 | 7.750 | 2,483,494 |
| 2026-03-31 | 8.650 | 9.500 | 8.300 | 8.800 | 8.800 | 2,281,180 |
| 2026-03-30 | 9.900 | 10.000 | 8.125 | 8.400 | 8.400 | 7,198,584 |
| 2026-03-27 | 11.000 | 11.500 | 9.200 | 9.900 | 9.900 | 1,114,778 |
| 2026-03-26 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 208,093 |
| 2026-03-25 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 458,887 |
| 2026-03-24 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 453,490 |
| 2026-03-23 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 485,272 |
| 2026-03-20 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 44,488 |
| 2026-03-19 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 918,844 |
| 2026-03-18 | 11.750 | 12.000 | 10.000 | 11.000 | 11.000 | 1,503,271 |
| 2026-03-17 | 12.000 | 12.200 | 11.500 | 11.750 | 11.750 | 288,298 |
| 2026-03-16 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 881,606 |
| 2026-03-13 | 12.250 | 12.500 | 11.575 | 11.750 | 11.750 | 454,027 |
| 2026-03-12 | 13.250 | 13.500 | 12.000 | 12.250 | 12.250 | 1,664,908 |
| 2026-03-11 | 13.000 | 17.750 | 11.500 | 13.250 | 13.250 | 16,077,425 |
| 2026-03-10 | 10.500 | 11.500 | 10.000 | 11.000 | 11.000 | 532,827 |
| 2026-03-09 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 399,932 |
| 2026-03-06 | 10.000 | 11.000 | 9.500 | 10.500 | 10.500 | 558,876 |
| 2026-03-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 42,032 |
| 2026-03-04 | 10.500 | 11.000 | 9.500 | 10.000 | 10.000 | 225,120 |
| 2026-03-03 | 11.000 | 11.500 | 10.000 | 10.050 | 10.050 | 813,567 |
| 2026-03-02 | 11.250 | 11.500 | 10.660 | 11.000 | 11.000 | 789,122 |
| 2026-02-27 | 10.000 | 12.000 | 10.000 | 11.250 | 11.250 | 1,311,863 |
| 2026-02-26 | 9.500 | 10.400 | 9.000 | 10.000 | 10.000 | 417,805 |
| 2026-02-25 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 70,168 |
| 2026-02-24 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 95,377 |
| 2026-02-23 | 9.200 | 9.500 | 9.000 | 9.250 | 9.250 | 525,720 |
| 2026-02-20 | 8.750 | 9.400 | 8.500 | 9.200 | 9.200 | 240,593 |
| 2026-02-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 355,464 |
| 2026-02-18 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 617,017 |
| 2026-02-17 | 9.050 | 9.500 | 8.000 | 8.250 | 8.250 | 793,518 |
| 2026-02-16 | 9.250 | 9.500 | 8.600 | 9.050 | 9.050 | 681,515 |
| 2026-02-13 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 198,174 |
| 2026-02-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 388,598 |
| 2026-02-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 339,589 |
| 2026-02-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 320,781 |
| 2026-02-09 | 9.000 | 9.500 | 8.500 | 9.500 | 9.500 | 554,792 |
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.