CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 414,041 |
| 2025-02-24 | 13.250 | 13.500 | 12.500 | 12.750 | 12.750 | 168,749 |
| 2025-02-21 | 14.000 | 14.500 | 13.000 | 13.500 | 13.500 | 437,125 |
| 2025-02-20 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 104,428 |
| 2025-02-19 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 199,201 |
| 2025-02-18 | 13.750 | 15.000 | 13.500 | 14.000 | 14.000 | 485,880 |
| 2025-02-17 | 13.750 | 14.500 | 13.000 | 13.750 | 13.750 | 595,523 |
| 2025-02-14 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 312,568 |
| 2025-02-13 | 13.250 | 14.500 | 13.000 | 13.500 | 13.500 | 239,239 |
| 2025-02-12 | 14.500 | 15.000 | 13.000 | 13.250 | 13.250 | 959,555 |
| 2025-02-11 | 16.000 | 16.500 | 14.200 | 15.800 | 15.800 | 824,962 |
| 2025-02-10 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 493,145 |
| 2025-02-07 | 16.500 | 17.000 | 16.000 | 16.250 | 16.250 | 128,950 |
| 2025-02-06 | 17.250 | 17.500 | 16.100 | 16.700 | 16.700 | 297,342 |
| 2025-02-05 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 31,576 |
| 2025-02-04 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 183,785 |
| 2025-02-03 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 117,414 |
| 2025-01-31 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 250,953 |
| 2025-01-30 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 238,902 |
| 2025-01-29 | 16.750 | 17.700 | 16.000 | 17.500 | 17.500 | 297,790 |
| 2025-01-28 | 16.250 | 17.500 | 16.000 | 16.750 | 16.750 | 247,929 |
| 2025-01-27 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 98,215 |
| 2025-01-24 | 16.500 | 17.000 | 16.000 | 16.250 | 16.250 | 436,385 |
| 2025-01-23 | 16.500 | 18.000 | 16.000 | 16.500 | 16.500 | 692,444 |
| 2025-01-22 | 14.750 | 17.000 | 14.500 | 16.500 | 16.500 | 902,304 |
| 2025-01-21 | 14.500 | 15.000 | 13.600 | 14.750 | 14.750 | 852,081 |
| 2025-01-20 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 453,342 |
| 2025-01-17 | 15.250 | 15.500 | 14.000 | 14.500 | 14.500 | 192,759 |
| 2025-01-16 | 15.500 | 16.000 | 15.000 | 15.250 | 15.250 | 107,816 |
| 2025-01-15 | 15.500 | 16.300 | 15.000 | 16.300 | 16.300 | 185,207 |
| 2025-01-14 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 170,847 |
| 2025-01-13 | 15.250 | 15.500 | 14.300 | 15.000 | 15.000 | 313,531 |
| 2025-01-10 | 16.250 | 16.500 | 15.000 | 15.250 | 15.250 | 355,417 |
| 2025-01-09 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 138,293 |
| 2025-01-08 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 29,339 |
| 2025-01-07 | 17.250 | 17.500 | 16.000 | 16.300 | 16.300 | 260,533 |
| 2025-01-06 | 17.000 | 17.500 | 16.500 | 17.250 | 17.250 | 192,066 |
| 2025-01-03 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 73,888 |
| 2025-01-02 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 18,295 |
| 2024-12-31 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 8,220 |
| 2024-12-30 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 48,385 |
| 2024-12-27 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 118,033 |
| 2024-12-24 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 73,608 |
| 2024-12-23 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 268,157 |
| 2024-12-20 | 18.000 | 18.189 | 17.000 | 17.100 | 17.100 | 339,071 |
| 2024-12-19 | 18.250 | 18.500 | 17.000 | 18.000 | 18.000 | 107,448 |
| 2024-12-18 | 18.250 | 18.300 | 18.050 | 18.250 | 18.250 | 10,376 |
| 2024-12-17 | 18.250 | 18.330 | 17.600 | 18.250 | 18.250 | 116,663 |
| 2024-12-16 | 18.250 | 18.390 | 18.010 | 18.250 | 18.250 | 31,373 |
| 2024-12-13 | 18.250 | 18.500 | 18.000 | 18.000 | 18.000 | 17,664 |
| 2024-12-12 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 45,393 |
| 2024-12-11 | 18.250 | 18.490 | 18.010 | 18.250 | 18.250 | 5,584 |
| 2024-12-10 | 18.500 | 18.590 | 18.000 | 18.250 | 18.250 | 50,736 |
| 2024-12-09 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 45,766 |
| 2024-12-06 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 46,899 |
| 2024-12-05 | 18.500 | 18.700 | 18.000 | 18.500 | 18.500 | 83,486 |
| 2024-12-04 | 18.500 | 19.000 | 17.200 | 18.500 | 18.500 | 99,068 |
| 2024-12-03 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 76,742 |
| 2024-12-02 | 18.750 | 19.000 | 18.000 | 18.500 | 18.500 | 81,968 |
| 2024-11-29 | 19.500 | 20.000 | 18.160 | 18.750 | 18.750 | 60,163 |
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.