Canada markets closed

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.8200-0.0700 (-2.42%)
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20232.95002.95002.76002.82002.8200423,400
Feb 07, 20232.96003.03002.87002.89002.89001,226,900
Feb 06, 20232.88002.95002.85002.92002.92001,025,700
Feb 03, 20232.65002.88002.65002.87002.87001,251,500
Feb 02, 20232.79002.80002.60002.62002.6200859,200
Feb 01, 20232.62002.80002.51002.77002.77001,368,100
Jan 31, 20232.44002.66002.40002.60002.60001,385,500
Jan 30, 20232.33002.39002.30002.34002.3400420,600
Jan 27, 20232.35002.35002.27002.30002.3000266,000
Jan 26, 20232.33002.37002.31002.35002.3500177,900
Jan 25, 20232.39002.40002.32002.32002.3200487,100
Jan 24, 20232.32002.42002.28002.40002.4000641,300
Jan 23, 20232.38002.40002.31002.32002.3200545,800
Jan 20, 20232.20002.35002.20002.34002.3400395,500
Jan 19, 20232.20002.28002.19002.20002.2000309,600
Jan 18, 20232.29002.37002.23002.24002.2400610,300
Jan 17, 20232.43002.43002.24002.27002.2700879,400
Jan 16, 20232.46002.46002.39002.43002.4300253,900
Jan 13, 20232.37002.48002.36002.40002.4000926,300
Jan 12, 20232.28002.38002.27002.34002.3400660,300
Jan 11, 20232.10002.25002.09002.22002.2200664,900
Jan 10, 20232.12002.12002.05002.08002.0800305,100
Jan 09, 20232.12002.22002.09002.10002.1000498,200
Jan 06, 20232.08002.12002.07002.07002.0700336,200
Jan 05, 20232.10002.11002.05002.06002.0600127,300
Jan 04, 20232.13002.15002.03002.09002.0900393,600
Jan 03, 20232.09002.15002.08002.11002.1100466,700
Dec 30, 20222.05002.07002.02002.07002.0700161,800
Dec 29, 20222.05002.09002.05002.07002.0700323,600
Dec 28, 20222.08002.12002.05002.05002.0500158,800
Dec 23, 20222.12002.12002.04002.11002.1100290,900
Dec 22, 20222.07002.13002.03002.12002.1200308,500
Dec 21, 20222.07002.11001.99002.07002.0700395,100
Dec 20, 20222.03002.07001.96002.07002.0700874,400
Dec 19, 20222.13002.15002.01002.04002.0400372,400
Dec 16, 20222.18002.23002.10002.12002.1200451,600
Dec 15, 20222.28002.28002.16002.20002.2000497,000
Dec 14, 20222.08002.36002.05002.31002.3100866,000
Dec 13, 20222.09002.09002.03002.08002.0800413,500
Dec 12, 20222.04002.06002.01002.02002.0200220,400
Dec 09, 20222.05002.06001.99002.05002.0500236,900
Dec 08, 20222.09002.10002.01002.05002.0500330,800
Dec 07, 20222.05002.06001.99002.03002.0300185,200
Dec 06, 20222.03002.08001.97002.07002.0700389,800
Dec 05, 20222.11002.11001.96002.01002.0100654,000
Dec 02, 20222.17002.20002.11002.11002.1100333,200
Dec 01, 20222.18002.25002.17002.18002.1800420,900
Nov 30, 20222.19002.20002.16002.17002.1700190,500
Nov 29, 20222.20002.20002.15002.19002.1900203,900
Nov 28, 20222.17002.20002.13002.19002.1900282,300
Nov 25, 20222.19002.25002.16002.17002.1700322,100
Nov 24, 20222.23002.25002.19002.21002.2100212,100
Nov 23, 20222.16002.23002.16002.21002.2100334,100
Nov 22, 20222.16002.27002.16002.16002.1600356,400
Nov 21, 20222.33002.33002.15002.18002.1800511,800
Nov 18, 20222.17002.32002.17002.24002.2400287,500
Nov 17, 20222.15002.25002.14002.22002.2200434,600
Nov 16, 20222.26002.26002.14002.18002.1800518,100
Nov 15, 20222.31002.34002.24002.25002.2500812,200
Nov 14, 20222.35002.38002.27002.32002.3200807,600
Nov 11, 20222.36002.36002.25002.31002.3100520,700
Nov 10, 20222.35002.43002.27002.32002.3200541,100
Nov 09, 20222.47002.53002.23002.29002.29001,371,200
Nov 08, 20222.35002.47002.27002.47002.47001,657,200
Nov 07, 20222.22002.35002.22002.29002.2900979,700
Nov 04, 20222.16002.20002.10002.19002.1900649,400
Nov 03, 20222.10002.19002.03002.06002.0600773,000
Nov 02, 20222.35002.39002.01002.09002.09002,478,700
Nov 01, 20221.98002.04001.95002.01002.01001,001,200
Oct 31, 20221.88001.95001.86001.95001.9500373,800
Oct 28, 20221.90001.97001.83001.88001.8800920,600
Oct 27, 20221.84001.96001.83001.89001.8900722,000
Oct 26, 20221.79001.89001.79001.83001.8300570,600
Oct 25, 20221.70001.81001.68001.79001.7900708,200
Oct 24, 20221.73001.73001.66001.70001.7000183,700
Oct 21, 20221.69001.74001.68001.70001.7000199,600
Oct 20, 20221.67001.72001.65001.69001.6900295,400
Oct 19, 20221.68001.70001.64001.70001.7000166,200
Oct 18, 20221.63001.67001.63001.66001.6600206,800
Oct 17, 20221.70001.73001.63001.64001.6400207,700
Oct 14, 20221.72001.73001.65001.69001.6900213,200
Oct 13, 20221.67001.75001.67001.74001.7400420,700
Oct 12, 20221.68001.75001.65001.72001.7200601,200
Oct 11, 20221.67001.72001.62001.64001.6400283,700
Oct 07, 20221.75001.76001.69001.73001.7300199,800
Oct 06, 20221.71001.78001.69001.78001.7800149,900
Oct 05, 20221.68001.74001.65001.74001.7400126,800
Oct 04, 20221.73001.79001.70001.71001.7100234,300
Oct 03, 20221.63001.72001.63001.70001.7000221,900
Sept 30, 20221.63001.66001.57001.66001.6600223,600
Sept 29, 20221.74001.74001.60001.67001.6700235,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...