Canada markets closed

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1100-0.0700 (-3.21%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...