Critical Elements Lithium Corporation (CRE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | 1.7400 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 235,618 |
| Sept 28, 2022 | 1.6400 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 245,700 |
| Sept 27, 2022 | 1.6000 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 333,600 |
| Sept 26, 2022 | 1.6100 | 1.6800 | 1.4600 | 1.5000 | 1.5000 | 402,100 |
| Sept 23, 2022 | 1.6800 | 1.6800 | 1.5300 | 1.6100 | 1.6100 | 581,500 |
| Sept 22, 2022 | 1.6600 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 398,300 |
| Sept 21, 2022 | 1.8200 | 1.8300 | 1.6300 | 1.6600 | 1.6600 | 734,100 |
| Sept 20, 2022 | 1.8500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 944,800 |
| Sept 19, 2022 | 1.7800 | 1.9300 | 1.7800 | 1.8500 | 1.8500 | 583,300 |
| Sept 16, 2022 | 1.8600 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 151,700 |
| Sept 15, 2022 | 1.8700 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 168,400 |
| Sept 14, 2022 | 1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 329,400 |
| Sept 13, 2022 | 1.8000 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 422,400 |
| Sept 12, 2022 | 1.7200 | 1.8800 | 1.7100 | 1.8500 | 1.8500 | 600,000 |
| Sept 09, 2022 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 546,700 |
| Sept 08, 2022 | 1.5600 | 1.6900 | 1.5600 | 1.6600 | 1.6600 | 273,100 |
| Sept 07, 2022 | 1.5800 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 160,400 |
| Sept 06, 2022 | 1.6800 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 319,500 |
| Sept 02, 2022 | 1.5600 | 1.6900 | 1.5500 | 1.6500 | 1.6500 | 504,200 |
| Sept 01, 2022 | 1.4900 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 209,700 |
| Aug 31, 2022 | 1.4600 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 174,000 |
| Aug 30, 2022 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 135,900 |
| Aug 29, 2022 | 1.5800 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 133,400 |
| Aug 26, 2022 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 66,900 |
| Aug 25, 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 63,600 |
| Aug 24, 2022 | 1.6200 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 114,700 |
| Aug 23, 2022 | 1.5500 | 1.6500 | 1.5400 | 1.6200 | 1.6200 | 200,300 |
| Aug 22, 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 71,000 |
| Aug 19, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 77,900 |
| Aug 18, 2022 | 1.5600 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 151,500 |
| Aug 17, 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 53,800 |
| Aug 16, 2022 | 1.6300 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 201,100 |
| Aug 15, 2022 | 1.6400 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 49,300 |
| Aug 12, 2022 | 1.6300 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 198,700 |
| Aug 11, 2022 | 1.6500 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 376,000 |
| Aug 10, 2022 | 1.5600 | 1.6900 | 1.5400 | 1.6400 | 1.6400 | 511,600 |
| Aug 09, 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 110,100 |
| Aug 08, 2022 | 1.5300 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 162,900 |
| Aug 05, 2022 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 245,900 |
| Aug 04, 2022 | 1.5600 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 295,100 |
| Aug 03, 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 178,400 |
| Aug 02, 2022 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 74,900 |
| Jul 29, 2022 | 1.5300 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 145,200 |
| Jul 28, 2022 | 1.3800 | 1.5700 | 1.3800 | 1.5300 | 1.5300 | 387,500 |
| Jul 27, 2022 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 106,700 |
| Jul 26, 2022 | 1.3700 | 1.5200 | 1.3700 | 1.4400 | 1.4400 | 413,200 |
| Jul 25, 2022 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 19,200 |
| Jul 22, 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 118,000 |
| Jul 21, 2022 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 150,900 |
| Jul 20, 2022 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 131,200 |
| Jul 19, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 103,300 |
| Jul 18, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 188,500 |
| Jul 15, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 100,000 |
| Jul 14, 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 99,400 |
| Jul 13, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 126,600 |
| Jul 12, 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 85,400 |
| Jul 11, 2022 | 1.3300 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 185,800 |
| Jul 08, 2022 | 1.3500 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 194,800 |
| Jul 07, 2022 | 1.2900 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 124,700 |
| Jul 06, 2022 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 209,400 |
| Jul 05, 2022 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 204,900 |
| Jul 04, 2022 | 1.4200 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 89,400 |
| Jun 30, 2022 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 261,400 |
| Jun 29, 2022 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 119,200 |
| Jun 28, 2022 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 74,000 |
| Jun 27, 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 121,800 |
| Jun 24, 2022 | 1.3300 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 184,200 |
| Jun 23, 2022 | 1.4000 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 359,100 |
| Jun 22, 2022 | 1.4300 | 1.4600 | 1.3400 | 1.4000 | 1.4000 | 327,900 |
| Jun 21, 2022 | 1.3900 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 38,300 |
| Jun 20, 2022 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 129,600 |
| Jun 17, 2022 | 1.4000 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 97,900 |
| Jun 16, 2022 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 104,100 |
| Jun 15, 2022 | 1.4900 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 178,600 |
| Jun 14, 2022 | 1.4700 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 436,200 |
| Jun 13, 2022 | 1.3300 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 408,500 |
| Jun 10, 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 253,600 |
| Jun 09, 2022 | 1.2900 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 133,700 |
| Jun 08, 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 177,900 |
| Jun 07, 2022 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 200,100 |
| Jun 06, 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 24,700 |
| Jun 03, 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 48,400 |
| Jun 02, 2022 | 1.4100 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 101,500 |
| Jun 01, 2022 | 1.4100 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 118,600 |
| May 31, 2022 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 128,700 |
| May 30, 2022 | 1.4200 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 74,600 |
| May 27, 2022 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 43,100 |
| May 26, 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 63,200 |
| May 25, 2022 | 1.3400 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 201,600 |
| May 24, 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 90,000 |
| May 20, 2022 | 1.4400 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 101,900 |
| May 19, 2022 | 1.3700 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 97,700 |
| May 18, 2022 | 1.4600 | 1.4600 | 1.3000 | 1.3300 | 1.3300 | 170,300 |
| May 17, 2022 | 1.3800 | 1.4700 | 1.3500 | 1.4300 | 1.4300 | 201,400 |
| May 16, 2022 | 1.4000 | 1.4100 | 1.2800 | 1.2900 | 1.2900 | 136,000 |
| May 13, 2022 | 1.2500 | 1.3700 | 1.2300 | 1.3700 | 1.3700 | 291,600 |
| May 12, 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 149,000 |
| May 11, 2022 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 121,100 |
| May 10, 2022 | 1.3000 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 147,500 |
| May 09, 2022 | 1.3300 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 381,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
