CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.000 | 7.500 | 6.255 | 7.000 | 7.000 | 175,766 |
| 2025-05-22 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 127,974 |
| 2025-05-21 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 124,786 |
| 2025-05-20 | 7.050 | 7.500 | 6.860 | 7.250 | 7.250 | 153,557 |
| 2025-05-19 | 7.250 | 7.500 | 7.000 | 7.050 | 7.050 | 283,773 |
| 2025-05-16 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 9,806 |
| 2025-05-15 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 67,472 |
| 2025-05-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 35,568 |
| 2025-05-13 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 33,670 |
| 2025-05-12 | 7.250 | 7.500 | 6.770 | 7.250 | 7.250 | 86,071 |
| 2025-05-09 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 43,547 |
| 2025-05-08 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 79,274 |
| 2025-05-07 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 861,443 |
| 2025-05-06 | 7.750 | 8.000 | 7.000 | 7.240 | 7.240 | 539,437 |
| 2025-05-02 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 97,044 |
| 2025-05-01 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 337,950 |
| 2025-04-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 264,402 |
| 2025-04-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 215,070 |
| 2025-04-28 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 469,302 |
| 2025-04-25 | 8.000 | 9.108 | 7.500 | 8.500 | 8.500 | 621,597 |
| 2025-04-24 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 1,112,868 |
| 2025-04-23 | 9.000 | 9.500 | 7.500 | 7.600 | 7.600 | 2,409,562 |
| 2025-04-22 | 9.750 | 11.000 | 9.500 | 10.800 | 10.800 | 264,774 |
| 2025-04-17 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 27,995 |
| 2025-04-16 | 9.300 | 10.000 | 9.300 | 9.750 | 9.750 | 323,657 |
| 2025-04-15 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 132,996 |
| 2025-04-14 | 9.000 | 9.500 | 8.778 | 9.000 | 9.000 | 153,237 |
| 2025-04-11 | 9.250 | 9.500 | 8.550 | 9.000 | 9.000 | 186,997 |
| 2025-04-10 | 8.750 | 9.500 | 8.677 | 9.250 | 9.250 | 661,768 |
| 2025-04-09 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 118,040 |
| 2025-04-08 | 8.750 | 9.500 | 8.500 | 9.500 | 9.500 | 843,614 |
| 2025-04-07 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 240,422 |
| 2025-04-04 | 9.250 | 9.500 | 8.750 | 9.250 | 9.250 | 577,486 |
| 2025-04-03 | 9.750 | 10.000 | 9.505 | 9.750 | 9.750 | 75,810 |
| 2025-04-02 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 241,399 |
| 2025-04-01 | 9.750 | 10.000 | 9.610 | 9.750 | 9.750 | 144,164 |
| 2025-03-31 | 10.250 | 10.500 | 9.600 | 9.750 | 9.750 | 576,133 |
| 2025-03-28 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 444,521 |
| 2025-03-27 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 363,206 |
| 2025-03-26 | 10.250 | 10.300 | 10.100 | 10.250 | 10.250 | 54,769 |
| 2025-03-25 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 147,121 |
| 2025-03-24 | 10.250 | 10.450 | 10.231 | 10.250 | 10.250 | 49,089 |
| 2025-03-21 | 10.250 | 10.475 | 10.000 | 10.250 | 10.250 | 426,545 |
| 2025-03-20 | 10.250 | 10.500 | 10.130 | 10.250 | 10.250 | 405,047 |
| 2025-03-19 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 178,224 |
| 2025-03-18 | 10.500 | 11.000 | 10.311 | 10.500 | 10.500 | 177,922 |
| 2025-03-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 35,180 |
| 2025-03-14 | 10.250 | 10.840 | 10.000 | 10.500 | 10.500 | 160,101 |
| 2025-03-13 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 41,165 |
| 2025-03-12 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 85,419 |
| 2025-03-11 | 10.750 | 11.000 | 10.125 | 10.500 | 10.500 | 259,031 |
| 2025-03-10 | 11.250 | 11.500 | 10.500 | 10.500 | 10.500 | 367,123 |
| 2025-03-07 | 11.250 | 11.500 | 11.250 | 11.375 | 11.375 | 298,554 |
| 2025-03-06 | 11.125 | 11.500 | 10.840 | 11.250 | 11.250 | 383,758 |
| 2025-03-05 | 10.125 | 11.300 | 9.750 | 11.125 | 11.125 | 744,389 |
| 2025-03-04 | 10.250 | 10.500 | 9.640 | 10.000 | 10.000 | 1,247,498 |
| 2025-03-03 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 299,559 |
| 2025-02-28 | 10.750 | 11.000 | 10.325 | 10.750 | 10.750 | 168,457 |
| 2025-02-27 | 11.875 | 12.240 | 10.000 | 10.750 | 10.750 | 1,238,671 |
| 2025-02-26 | 12.750 | 13.000 | 11.500 | 12.000 | 12.000 | 971,072 |
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.