Skip to main content

Critical Elements Lithium Corp (TSV: CRE )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6300 0.6400 0.6200 0.6300 83,100 +0.00(+0.00%)
Mar 26, 2024 0.6300 0.6300 0.6200 0.6300 72,557 +0.01(+1.61%)
Mar 25, 2024 0.6300 0.6300 0.6200 0.6200 103,925 -0.02(-3.13%)
Mar 22, 2024 0.6300 0.6400 0.6200 0.6400 93,665 +0.02(+3.23%)
Mar 21, 2024 0.6300 0.6400 0.6100 0.6200 72,825 -0.01(-1.59%)
Mar 20, 2024 0.6200 0.6300 0.6100 0.6300 37,160 +0.02(+3.28%)
Mar 19, 2024 0.6400 0.6400 0.6000 0.6100 318,819 -0.03(-4.69%)
Mar 18, 2024 0.6500 0.6500 0.6200 0.6400 187,030 +0.00(+0.00%)
Mar 15, 2024 0.6700 0.6700 0.6400 0.6400 32,884 -0.03(-4.48%)
Mar 14, 2024 0.6600 0.7000 0.6600 0.6700 183,015 +0.03(+4.69%)
Mar 13, 2024 0.6400 0.6500 0.6200 0.6400 121,050 +0.02(+3.23%)
Mar 12, 2024 0.6300 0.6400 0.6000 0.6200 349,566 -0.02(-3.13%)
Mar 11, 2024 0.6600 0.6600 0.6200 0.6400 258,183 -0.02(-3.03%)
Mar 08, 2024 0.6500 0.6600 0.6300 0.6600 215,076 +0.02(+3.13%)
Mar 07, 2024 0.6800 0.6800 0.6400 0.6400 237,638 -0.04(-5.88%)
Mar 06, 2024 0.6800 0.6900 0.6700 0.6800 40,525 +0.02(+3.03%)
Mar 05, 2024 0.7000 0.7000 0.6600 0.6600 153,217 -0.02(-2.94%)
Mar 04, 2024 0.7300 0.7400 0.6700 0.6800 271,849 -0.06(-8.11%)
Mar 01, 2024 0.7100 0.7700 0.7000 0.7400 459,099 +0.05(+7.25%)
Feb 29, 2024 0.6700 0.7200 0.6700 0.6900 187,486 +0.03(+4.55%)
Feb 28, 2024 0.6600 0.6800 0.6500 0.6600 249,717 +0.00(+0.00%)
Feb 27, 2024 0.6500 0.6800 0.6500 0.6600 327,104 +0.01(+1.54%)
Feb 26, 2024 0.7200 0.7200 0.6400 0.6500 255,434 -0.03(-4.41%)
Feb 23, 2024 0.7200 0.7300 0.6800 0.6800 178,748 -0.04(-5.56%)
Feb 22, 2024 0.7500 0.7500 0.7000 0.7200 198,890 -0.02(-2.70%)
Feb 21, 2024 0.7500 0.7650 0.7300 0.7400 244,376 -0.01(-1.33%)
Feb 20, 2024 0.7700 0.8000 0.7500 0.7500 150,998 -0.01(-1.32%)
Feb 16, 2024 0.7600 0 +0.06(+8.57%)
Feb 15, 2024 0.7100 0.7100 0.6700 0.7000 271,004 +0.01(+1.45%)
Feb 14, 2024 0.6900 0.7100 0.6900 0.6900 243,230 +0.00(+0.00%)
Feb 13, 2024 0.7400 0.7400 0.6800 0.6900 242,715 -0.04(-5.48%)
Feb 12, 2024 0.6700 0.7500 0.6700 0.7300 518,389 +0.07(+10.61%)
Feb 09, 2024 0.6500 0.6700 0.6400 0.6600 316,627 +0.03(+4.76%)
Feb 08, 2024 0.6800 0.6800 0.6200 0.6300 228,143 -0.03(-4.55%)
Feb 07, 2024 0.7100 0.7300 0.6500 0.6600 222,830 -0.04(-5.71%)
Feb 06, 2024 0.6800 0.7200 0.6800 0.7000 148,823 +0.01(+1.45%)
Feb 05, 2024 0.7100 0.7100 0.6500 0.6900 316,628 -0.03(-4.17%)
Feb 02, 2024 0.7700 0.7700 0.7100 0.7200 249,971 -0.01(-1.37%)
Feb 01, 2024 0.6400 0.7400 0.6400 0.7300 411,122 +0.12(+19.67%)
Jan 31, 2024 0.6600 0.6600 0.6100 0.6100 158,918 -0.06(-8.96%)
Jan 30, 2024 0.5900 0.6700 0.5900 0.6700 201,993 +0.08(+13.56%)
Jan 29, 2024 0.6300 0.6300 0.5900 0.5900 552,803 -0.04(-6.35%)
Jan 26, 2024 0.5800 0.6600 0.5500 0.6300 624,411 +0.03(+5.00%)
Jan 25, 2024 0.6300 0.6300 0.5900 0.6000 411,326 -0.04(-6.25%)
Jan 24, 2024 0.6600 0.6700 0.6200 0.6400 411,255 -0.02(-3.03%)
Jan 23, 2024 0.6700 0.6700 0.6500 0.6600 260,321 +0.00(+0.00%)
Jan 22, 2024 0.6700 0.6900 0.6600 0.6600 157,691 -0.04(-5.71%)
Jan 19, 2024 0.7000 0.7000 0.6700 0.7000 211,081 -0.01(-1.41%)
Jan 18, 2024 0.7300 0.7300 0.6800 0.7100 143,746 +0.03(+4.41%)
Jan 17, 2024 0.7500 0.7500 0.6500 0.6800 689,962 -0.05(-6.85%)
Jan 16, 2024 0.8000 0.8000 0.7200 0.7300 287,700 -0.07(-8.75%)
Jan 15, 2024 0.8000 0.8000 0.7900 0.8000 59,229 +0.02(+2.56%)
Jan 12, 2024 0.8000 0.8000 0.7700 0.7800 143,524 -0.01(-1.27%)
Jan 11, 2024 0.8400 0.8400 0.7700 0.7900 347,977 -0.03(-3.66%)
Jan 10, 2024 0.8700 0.8700 0.8200 0.8200 207,379 -0.04(-4.65%)
Jan 09, 2024 0.8900 0.8900 0.8600 0.8600 143,962 -0.04(-4.44%)
Jan 08, 2024 0.9400 0.9400 0.8800 0.9000 124,492 -0.02(-2.17%)
Jan 05, 2024 0.9200 0.9400 0.9000 0.9200 73,387 +0.03(+3.37%)
Jan 04, 2024 0.8900 0.9200 0.8800 0.8900 175,499 +0.00(+0.00%)
Jan 03, 2024 0.9200 0.9200 0.8800 0.8900 202,013 -0.04(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.