Canada markets closed

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.67000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.68000.68000.67000.67000.6700119,100
Apr 16, 20240.69000.70000.66000.67000.6700184,100
Apr 15, 20240.69000.72000.66000.70000.7000209,600
Apr 12, 20240.68000.69000.66000.66000.6600106,600
Apr 11, 20240.68000.68000.66000.67000.67009,700
Apr 10, 20240.66000.68000.66000.68000.680054,900
Apr 09, 20240.68000.68000.66000.66000.660056,300
Apr 08, 20240.68000.68000.66000.68000.680058,800
Apr 05, 20240.68000.68000.67000.67000.670064,900
Apr 04, 20240.67000.69000.67000.68000.680053,700
Apr 03, 20240.67000.68000.66000.68000.680033,900
Apr 02, 20240.66000.66000.64000.64000.640050,200
Apr 01, 20240.66000.68000.65000.65000.650043,500
Mar 28, 20240.64000.66000.64000.65000.6500165,000
Mar 27, 20240.63000.64000.62000.63000.630083,100
Mar 26, 20240.63000.63000.62000.63000.630072,600
Mar 25, 20240.63000.63000.62000.62000.6200103,900
Mar 22, 20240.63000.64000.62000.64000.640093,700
Mar 21, 20240.63000.64000.61000.62000.620072,800
Mar 20, 20240.62000.63000.61000.63000.630037,200
Mar 19, 20240.64000.64000.60000.61000.6100318,800
Mar 18, 20240.65000.65000.62000.64000.6400187,000
Mar 15, 20240.67000.67000.64000.64000.640032,900
Mar 14, 20240.66000.70000.66000.67000.6700183,000
Mar 13, 20240.64000.65000.62000.64000.6400121,100
Mar 12, 20240.63000.64000.60000.62000.6200349,600
Mar 11, 20240.66000.66000.62000.64000.6400258,200
Mar 08, 20240.65000.66000.63000.66000.6600215,100
Mar 07, 20240.68000.68000.64000.64000.6400237,600
Mar 06, 20240.68000.69000.67000.68000.680040,500
Mar 05, 20240.70000.70000.66000.66000.6600153,200
Mar 04, 20240.73000.74000.67000.68000.6800271,800
Mar 01, 20240.71000.77000.70000.74000.7400459,100
Feb 29, 20240.67000.72000.67000.69000.6900187,500
Feb 28, 20240.66000.68000.65000.66000.6600249,700
Feb 27, 20240.65000.68000.65000.66000.6600327,100
Feb 26, 20240.72000.72000.64000.65000.6500255,400
Feb 23, 20240.72000.73000.68000.68000.6800178,700
Feb 22, 20240.75000.75000.70000.72000.7200198,900
Feb 21, 20240.75000.77000.73000.74000.7400244,400
Feb 20, 20240.77000.80000.75000.75000.7500151,000
Feb 16, 20240.71000.77000.70000.76000.7600285,200
Feb 15, 20240.71000.71000.67000.70000.7000271,000
Feb 14, 20240.69000.71000.69000.69000.6900243,200
Feb 13, 20240.74000.74000.68000.69000.6900242,700
Feb 12, 20240.67000.75000.67000.73000.7300518,400
Feb 09, 20240.65000.67000.64000.66000.6600316,600
Feb 08, 20240.68000.68000.62000.63000.6300228,100
Feb 07, 20240.71000.73000.65000.66000.6600222,800
Feb 06, 20240.68000.72000.68000.70000.7000148,800
Feb 05, 20240.71000.71000.65000.69000.6900316,600
Feb 02, 20240.77000.77000.71000.72000.7200250,000
Feb 01, 20240.64000.74000.64000.73000.7300411,100
Jan 31, 20240.66000.66000.61000.61000.6100158,900
Jan 30, 20240.59000.67000.59000.67000.6700202,000
Jan 29, 20240.63000.63000.59000.59000.5900552,800
Jan 26, 20240.58000.66000.55000.63000.6300624,400
Jan 25, 20240.63000.63000.59000.60000.6000411,300
Jan 24, 20240.66000.67000.62000.64000.6400411,300
Jan 23, 20240.67000.67000.65000.66000.6600188,500
Jan 22, 20240.67000.69000.66000.66000.6600157,700
Jan 19, 20240.70000.70000.67000.70000.7000211,100
Jan 18, 20240.73000.73000.68000.71000.7100143,700
Jan 17, 20240.75000.75000.65000.68000.6800690,000
Jan 16, 20240.80000.80000.72000.73000.7300287,700
Jan 15, 20240.80000.80000.79000.80000.800059,200
Jan 12, 20240.80000.80000.77000.78000.7800143,500
Jan 11, 20240.84000.84000.77000.79000.7900348,000
Jan 10, 20240.87000.87000.82000.82000.8200207,400
Jan 09, 20240.89000.89000.86000.86000.8600144,000
Jan 08, 20240.94000.94000.88000.90000.9000124,500
Jan 05, 20240.92000.94000.90000.92000.920074,400
Jan 04, 20240.89000.92000.88000.89000.8900175,500
Jan 03, 20240.92000.92000.88000.89000.8900202,000
Jan 02, 20240.93000.95000.92000.93000.930043,800
Dec 29, 20230.93000.96000.93000.93000.9300120,800
Dec 28, 20230.91000.95000.91000.94000.940098,000
Dec 27, 20230.95000.95000.90000.90000.9000179,900
Dec 22, 20230.92000.97000.91000.95000.9500318,200
Dec 21, 20230.94000.95000.90000.92000.9200221,600
Dec 20, 20230.92000.97000.89000.94000.9400617,100
Dec 19, 20230.86000.90000.86000.89000.8900682,000
Dec 18, 20230.84000.88000.83000.86000.860062,500
Dec 15, 20230.87000.90000.84000.84000.8400260,000
Dec 14, 20230.92000.92000.86000.86000.8600278,300
Dec 13, 20230.92000.92000.82000.91000.9100856,700
Dec 12, 20230.97000.98000.88000.92000.9200567,100
Dec 11, 20231.03001.03000.98000.99000.9900293,900
Dec 08, 20231.06001.09001.03001.04001.0400195,800
Dec 07, 20231.04001.07001.04001.04001.0400140,900
Dec 06, 20231.06001.09001.04001.05001.0500123,100
Dec 05, 20231.14001.15001.04001.05001.0500153,600
Dec 04, 20231.05001.12001.05001.10001.1000137,800
Dec 01, 20231.07001.11001.04001.04001.0400367,500
Nov 30, 20231.18001.18000.96001.07001.07001,249,500
Nov 29, 20231.25001.26001.18001.18001.1800263,500
Nov 28, 20231.29001.29001.22001.23001.2300239,100
Nov 27, 20231.30001.31001.27001.29001.290055,400
Nov 24, 20231.33001.34001.30001.30001.300037,800
Nov 23, 20231.32001.34001.30001.32001.320021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...