Canada Markets closed

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6700-0.0800 (-4.57%)
At close: 03:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20221.74001.74001.60001.67001.6700235,618
Sept 28, 20221.64001.75001.61001.75001.7500245,700
Sept 27, 20221.60001.69001.57001.65001.6500333,600
Sept 26, 20221.61001.68001.46001.50001.5000402,100
Sept 23, 20221.68001.68001.53001.61001.6100581,500
Sept 22, 20221.66001.72001.65001.71001.7100398,300
Sept 21, 20221.82001.83001.63001.66001.6600734,100
Sept 20, 20221.85001.97001.83001.83001.8300944,800
Sept 19, 20221.78001.93001.78001.85001.8500583,300
Sept 16, 20221.86001.86001.77001.79001.7900151,700
Sept 15, 20221.87001.89001.80001.82001.8200168,400
Sept 14, 20221.78001.88001.78001.86001.8600329,400
Sept 13, 20221.80001.89001.76001.80001.8000422,400
Sept 12, 20221.72001.88001.71001.85001.8500600,000
Sept 09, 20221.68001.74001.68001.73001.7300546,700
Sept 08, 20221.56001.69001.56001.66001.6600273,100
Sept 07, 20221.58001.62001.55001.60001.6000160,400
Sept 06, 20221.68001.69001.58001.61001.6100319,500
Sept 02, 20221.56001.69001.55001.65001.6500504,200
Sept 01, 20221.49001.55001.45001.55001.5500209,700
Aug 31, 20221.46001.49001.41001.46001.4600174,000
Aug 30, 20221.53001.53001.46001.46001.4600135,900
Aug 29, 20221.58001.58001.50001.53001.5300133,400
Aug 26, 20221.60001.61001.57001.58001.580066,900
Aug 25, 20221.62001.62001.59001.62001.620063,600
Aug 24, 20221.62001.64001.59001.61001.6100114,700
Aug 23, 20221.55001.65001.54001.62001.6200200,300
Aug 22, 20221.57001.57001.55001.57001.570071,000
Aug 19, 20221.58001.59001.54001.57001.570077,900
Aug 18, 20221.56001.62001.53001.62001.6200151,500
Aug 17, 20221.59001.59001.54001.56001.560053,800
Aug 16, 20221.63001.63001.53001.58001.5800201,100
Aug 15, 20221.64001.66001.62001.64001.640049,300
Aug 12, 20221.63001.66001.60001.64001.6400198,700
Aug 11, 20221.65001.69001.60001.63001.6300376,000
Aug 10, 20221.56001.69001.54001.64001.6400511,600
Aug 09, 20221.58001.58001.53001.56001.5600110,100
Aug 08, 20221.53001.59001.52001.58001.5800162,900
Aug 05, 20221.56001.60001.52001.52001.5200245,900
Aug 04, 20221.56001.62001.56001.57001.5700295,100
Aug 03, 20221.48001.55001.48001.55001.5500178,400
Aug 02, 20221.50001.52001.48001.50001.500074,900
Jul 29, 20221.53001.56001.46001.53001.5300145,200
Jul 28, 20221.38001.57001.38001.53001.5300387,500
Jul 27, 20221.44001.44001.38001.38001.3800106,700
Jul 26, 20221.37001.52001.37001.44001.4400413,200
Jul 25, 20221.32001.37001.32001.35001.350019,200
Jul 22, 20221.35001.37001.32001.36001.3600118,000
Jul 21, 20221.31001.36001.31001.35001.3500150,900
Jul 20, 20221.30001.30001.27001.30001.3000131,200
Jul 19, 20221.29001.30001.25001.27001.2700103,300
Jul 18, 20221.29001.30001.25001.26001.2600188,500
Jul 15, 20221.32001.32001.28001.29001.2900100,000
Jul 14, 20221.31001.34001.30001.34001.340099,400
Jul 13, 20221.30001.34001.28001.32001.3200126,600
Jul 12, 20221.39001.39001.31001.31001.310085,400
Jul 11, 20221.33001.44001.30001.38001.3800185,800
Jul 08, 20221.35001.37001.31001.36001.3600194,800
Jul 07, 20221.29001.35001.28001.29001.2900124,700
Jul 06, 20221.35001.35001.25001.28001.2800209,400
Jul 05, 20221.34001.34001.28001.30001.3000204,900
Jul 04, 20221.42001.42001.33001.35001.350089,400
Jun 30, 20221.36001.40001.36001.40001.4000261,400
Jun 29, 20221.39001.40001.37001.40001.4000119,200
Jun 28, 20221.39001.45001.39001.43001.430074,000
Jun 27, 20221.38001.40001.37001.37001.3700121,800
Jun 24, 20221.33001.41001.32001.38001.3800184,200
Jun 23, 20221.40001.43001.33001.35001.3500359,100
Jun 22, 20221.43001.46001.34001.40001.4000327,900
Jun 21, 20221.39001.43001.36001.41001.410038,300
Jun 20, 20221.50001.50001.38001.40001.4000129,600
Jun 17, 20221.40001.47001.39001.46001.460097,900
Jun 16, 20221.39001.42001.37001.42001.4200104,100
Jun 15, 20221.49001.49001.43001.44001.4400178,600
Jun 14, 20221.47001.55001.46001.47001.4700436,200
Jun 13, 20221.33001.45001.25001.44001.4400408,500
Jun 10, 20221.28001.28001.24001.25001.2500253,600
Jun 09, 20221.29001.32001.26001.26001.2600133,700
Jun 08, 20221.36001.36001.30001.33001.3300177,900
Jun 07, 20221.39001.41001.33001.36001.3600200,100
Jun 06, 20221.39001.41001.39001.40001.400024,700
Jun 03, 20221.40001.42001.38001.40001.400048,400
Jun 02, 20221.41001.44001.39001.43001.4300101,500
Jun 01, 20221.41001.41001.34001.40001.4000118,600
May 31, 20221.45001.45001.38001.39001.3900128,700
May 30, 20221.42001.45001.39001.45001.450074,600
May 27, 20221.41001.45001.40001.44001.440043,100
May 26, 20221.35001.42001.34001.42001.420063,200
May 25, 20221.34001.42001.34001.39001.3900201,600
May 24, 20221.39001.40001.34001.37001.370090,000
May 20, 20221.44001.44001.34001.42001.4200101,900
May 19, 20221.37001.43001.35001.41001.410097,700
May 18, 20221.46001.46001.30001.33001.3300170,300
May 17, 20221.38001.47001.35001.43001.4300201,400
May 16, 20221.40001.41001.28001.29001.2900136,000
May 13, 20221.25001.37001.23001.37001.3700291,600
May 12, 20221.22001.25001.20001.22001.2200149,000
May 11, 20221.25001.28001.23001.23001.2300121,100
May 10, 20221.30001.36001.22001.24001.2400147,500
May 09, 20221.33001.34001.22001.28001.2800381,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...