CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 56,630 |
| 2025-11-10 | 5.500 | 6.500 | 5.385 | 6.000 | 6.000 | 1,291,239 |
| 2025-11-07 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 110,896 |
| 2025-11-06 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 690,825 |
| 2025-11-05 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 149,377 |
| 2025-11-04 | 5.750 | 6.000 | 5.500 | 5.940 | 5.940 | 419,746 |
| 2025-11-03 | 5.750 | 6.000 | 5.500 | 5.800 | 5.800 | 272,309 |
| 2025-10-31 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 870,147 |
| 2025-10-30 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 83,667 |
| 2025-10-29 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 33,829 |
| 2025-10-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 33,600 |
| 2025-10-27 | 5.750 | 6.200 | 5.500 | 5.750 | 5.750 | 753,161 |
| 2025-10-24 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 93,104 |
| 2025-10-23 | 5.750 | 6.300 | 5.500 | 5.750 | 5.750 | 255,128 |
| 2025-10-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 577,520 |
| 2025-10-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,219,753 |
| 2025-10-20 | 5.500 | 6.000 | 5.350 | 5.750 | 5.750 | 165,698 |
| 2025-10-17 | 5.600 | 6.500 | 5.500 | 6.000 | 6.000 | 1,136,571 |
| 2025-10-16 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 552,177 |
| 2025-10-15 | 5.250 | 6.000 | 5.160 | 5.600 | 5.600 | 1,029,479 |
| 2025-10-14 | 4.950 | 5.300 | 4.800 | 5.250 | 5.250 | 877,788 |
| 2025-10-13 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 1,069,897 |
| 2025-10-10 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 83,628 |
| 2025-10-09 | 4.950 | 5.100 | 4.890 | 4.950 | 4.950 | 29,557 |
| 2025-10-08 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 103,745 |
| 2025-10-07 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 301,804 |
| 2025-10-06 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 980,927 |
| 2025-10-03 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 216,890 |
| 2025-10-02 | 5.150 | 5.300 | 4.800 | 4.900 | 4.900 | 663,526 |
| 2025-10-01 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 160,610 |
| 2025-09-30 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 130,296 |
| 2025-09-29 | 5.150 | 5.300 | 4.900 | 5.150 | 5.150 | 84,136 |
| 2025-09-26 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 162,386 |
| 2025-09-25 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 880,520 |
| 2025-09-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 167,862 |
| 2025-09-23 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 28,190 |
| 2025-09-22 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 462,921 |
| 2025-09-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 32,865 |
| 2025-09-18 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 114,119 |
| 2025-09-17 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 11,216 |
| 2025-09-16 | 5.250 | 5.500 | 5.030 | 5.250 | 5.250 | 35,385 |
| 2025-09-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 15,540 |
| 2025-09-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 70,324 |
| 2025-09-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 24,428 |
| 2025-09-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 29,367 |
| 2025-09-09 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 442 |
| 2025-09-08 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 219,296 |
| 2025-09-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 4,425,321 |
| 2025-09-04 | 5.350 | 5.500 | 5.000 | 5.250 | 5.250 | 326,681 |
| 2025-09-03 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 515,498 |
| 2025-09-02 | 5.600 | 6.000 | 5.000 | 5.500 | 5.500 | 1,809,030 |
| 2025-09-01 | 5.600 | 6.000 | 5.200 | 5.500 | 5.500 | 248,445 |
| 2025-08-29 | 5.150 | 6.000 | 5.000 | 5.500 | 5.500 | 2,959,316 |
| 2025-08-28 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 823,346 |
| 2025-08-27 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 377,980 |
| 2025-08-26 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 106,999 |
| 2025-08-22 | 5.650 | 5.800 | 5.000 | 5.250 | 5.250 | 603,541 |
| 2025-08-21 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 20,290 |
| 2025-08-20 | 5.650 | 5.800 | 5.500 | 5.750 | 5.750 | 431,176 |
| 2025-08-19 | 5.550 | 5.920 | 5.300 | 5.920 | 5.920 | 66,007 |
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.