CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 191,974 |
| 2024-11-27 | 19.000 | 20.000 | 19.000 | 19.500 | 19.500 | 68,502 |
| 2024-11-26 | 10.250 | 10.500 | 9.500 | 10.000 | 20.000 | 93,353 |
| 2024-11-25 | 9.750 | 10.500 | 9.550 | 10.250 | 20.500 | 397,719 |
| 2024-11-22 | 9.250 | 10.000 | 9.000 | 9.750 | 19.500 | 98,711 |
| 2024-11-21 | 9.500 | 10.000 | 9.000 | 9.000 | 18.000 | 385,048 |
| 2024-11-20 | 8.850 | 9.000 | 8.700 | 8.850 | 17.700 | 43,615 |
| 2024-11-19 | 9.100 | 9.500 | 8.700 | 8.850 | 17.700 | 155,839 |
| 2024-11-18 | 8.850 | 9.500 | 8.750 | 9.100 | 18.200 | 168,685 |
| 2024-11-15 | 8.650 | 9.000 | 8.500 | 8.850 | 17.700 | 286,066 |
| 2024-11-14 | 8.650 | 8.800 | 8.500 | 8.650 | 17.300 | 77,615 |
| 2024-11-13 | 9.250 | 9.500 | 8.000 | 8.650 | 17.300 | 719,548 |
| 2024-11-12 | 9.500 | 10.000 | 9.000 | 9.250 | 18.500 | 253,838 |
| 2024-11-11 | 9.500 | 10.000 | 9.000 | 9.500 | 19.000 | 279,679 |
| 2024-11-08 | 10.500 | 11.000 | 9.000 | 10.000 | 20.000 | 806,761 |
| 2024-11-07 | 9.750 | 11.000 | 9.500 | 10.500 | 21.000 | 458,364 |
| 2024-11-06 | 8.750 | 9.940 | 8.500 | 9.750 | 19.500 | 1,358,499 |
| 2024-11-05 | 8.750 | 9.000 | 8.000 | 8.750 | 17.500 | 729,615 |
| 2024-11-04 | 9.250 | 9.500 | 8.550 | 8.750 | 17.500 | 399,702 |
| 2024-11-01 | 9.250 | 9.500 | 9.000 | 9.250 | 18.500 | 111,473 |
| 2024-10-31 | 9.250 | 9.500 | 9.000 | 9.250 | 18.500 | 370,516 |
| 2024-10-30 | 9.500 | 10.000 | 9.000 | 9.500 | 19.000 | 197,479 |
| 2024-10-29 | 9.500 | 10.000 | 9.000 | 9.500 | 19.000 | 389,948 |
| 2024-10-28 | 9.750 | 10.000 | 9.000 | 9.500 | 19.000 | 219,558 |
| 2024-10-25 | 10.000 | 10.300 | 9.625 | 9.750 | 19.500 | 265,860 |
| 2024-10-24 | 10.000 | 10.300 | 9.750 | 10.000 | 20.000 | 202,314 |
| 2024-10-23 | 10.300 | 10.700 | 9.500 | 10.000 | 20.000 | 324,444 |
| 2024-10-22 | 10.750 | 11.000 | 10.126 | 10.300 | 20.600 | 480,076 |
| 2024-10-21 | 11.250 | 11.500 | 10.500 | 10.900 | 21.800 | 471,008 |
| 2024-10-18 | 11.100 | 11.500 | 11.000 | 11.500 | 23.000 | 343,217 |
| 2024-10-17 | 10.850 | 11.500 | 10.700 | 11.100 | 22.200 | 276,794 |
| 2024-10-16 | 10.750 | 11.000 | 10.500 | 10.850 | 21.700 | 189,838 |
| 2024-10-15 | 11.150 | 11.500 | 10.500 | 10.750 | 21.500 | 415,330 |
| 2024-10-14 | 11.650 | 12.000 | 10.800 | 11.000 | 22.000 | 743,590 |
| 2024-10-11 | 11.650 | 12.000 | 11.300 | 11.650 | 23.300 | 372,600 |
| 2024-10-10 | 11.500 | 12.000 | 11.000 | 11.650 | 23.300 | 449,981 |
| 2024-10-09 | 11.500 | 12.000 | 10.350 | 11.500 | 23.000 | 3,384,877 |
| 2024-10-08 | 14.250 | 15.000 | 13.660 | 14.250 | 28.500 | 59,711 |
| 2024-10-07 | 14.500 | 15.000 | 13.500 | 14.250 | 28.500 | 100,672 |
| 2024-10-04 | 14.500 | 15.000 | 14.000 | 14.500 | 29.000 | 122,503 |
| 2024-10-03 | 14.500 | 15.000 | 14.000 | 14.500 | 29.000 | 166,489 |
| 2024-10-02 | 14.000 | 14.500 | 13.000 | 14.500 | 29.000 | 340,123 |
| 2024-10-01 | 14.500 | 15.000 | 13.500 | 14.000 | 28.000 | 156,972 |
| 2024-09-30 | 14.750 | 15.000 | 14.000 | 14.500 | 29.000 | 141,486 |
| 2024-09-27 | 15.000 | 16.000 | 14.000 | 14.750 | 29.500 | 249,403 |
| 2024-09-26 | 15.000 | 15.500 | 14.500 | 14.750 | 29.500 | 106,461 |
| 2024-09-25 | 15.250 | 15.500 | 14.666 | 15.000 | 30.000 | 177,492 |
| 2024-09-24 | 15.250 | 15.500 | 15.000 | 15.250 | 30.500 | 76,176 |
| 2024-09-23 | 15.500 | 16.000 | 15.000 | 15.820 | 31.640 | 166,467 |
| 2024-09-20 | 15.500 | 16.000 | 14.167 | 15.500 | 31.000 | 374,261 |
| 2024-09-19 | 15.500 | 17.040 | 15.075 | 17.040 | 34.080 | 88,926 |
| 2024-09-18 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 82,577 |
| 2024-09-17 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 41,979 |
| 2024-09-16 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 53,104 |
| 2024-09-13 | 15.500 | 16.000 | 15.010 | 15.500 | 31.000 | 94,007 |
| 2024-09-12 | 15.500 | 16.000 | 15.000 | 15.500 | 31.000 | 295,736 |
| 2024-09-11 | 15.250 | 15.500 | 14.500 | 15.500 | 31.000 | 340,267 |
| 2024-09-10 | 16.250 | 16.500 | 15.000 | 15.500 | 31.000 | 148,934 |
| 2024-09-09 | 16.250 | 16.500 | 16.000 | 16.250 | 32.500 | 84,692 |
| 2024-09-06 | 16.250 | 16.500 | 16.000 | 16.250 | 32.500 | 63,858 |
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.