Critical Elements Lithium Corporation (CRE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | - | - | - | - | - | - |
| Jan. 26, 2022 | 1.4000 | 1.4500 | 1.3100 | 1.3300 | 1.3300 | 257,300 |
| Jan. 25, 2022 | 1.3100 | 1.3700 | 1.2400 | 1.3500 | 1.3500 | 364,500 |
| Jan. 24, 2022 | 1.3300 | 1.3600 | 1.2200 | 1.3100 | 1.3100 | 601,900 |
| Jan. 21, 2022 | 1.4200 | 1.4800 | 1.3100 | 1.3700 | 1.3700 | 441,200 |
| Jan. 20, 2022 | 1.4400 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 102,600 |
| Jan. 19, 2022 | 1.5000 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 226,200 |
| Jan. 18, 2022 | 1.5000 | 1.5500 | 1.4000 | 1.5100 | 1.5100 | 477,800 |
| Jan. 17, 2022 | 1.4800 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 136,800 |
| Jan. 14, 2022 | 1.4700 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 222,400 |
| Jan. 13, 2022 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 107,100 |
| Jan. 12, 2022 | 1.4600 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 250,200 |
| Jan. 11, 2022 | 1.3600 | 1.4700 | 1.3400 | 1.4200 | 1.4200 | 242,200 |
| Jan. 10, 2022 | 1.3700 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 153,500 |
| Jan. 07, 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 87,500 |
| Jan. 06, 2022 | 1.4000 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 234,400 |
| Jan. 05, 2022 | 1.5300 | 1.5400 | 1.3800 | 1.4000 | 1.4000 | 293,500 |
| Jan. 04, 2022 | 1.4400 | 1.5500 | 1.3700 | 1.5400 | 1.5400 | 386,800 |
| Dec. 31, 2021 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 132,300 |
| Dec. 30, 2021 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 58,100 |
| Dec. 29, 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 279,900 |
| Dec. 24, 2021 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 48,700 |
| Dec. 23, 2021 | 1.3500 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 184,300 |
| Dec. 22, 2021 | 1.3300 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 175,500 |
| Dec. 21, 2021 | 1.2400 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 690,100 |
| Dec. 20, 2021 | 1.2400 | 1.2700 | 1.1700 | 1.2400 | 1.2400 | 209,000 |
| Dec. 17, 2021 | 1.2100 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 521,900 |
| Dec. 16, 2021 | 1.2400 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 724,100 |
| Dec. 15, 2021 | 1.2400 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 446,800 |
| Dec. 14, 2021 | 1.2900 | 1.3000 | 1.1300 | 1.2200 | 1.2200 | 1,786,700 |
| Dec. 13, 2021 | 1.3800 | 1.4300 | 1.2600 | 1.2700 | 1.2700 | 896,500 |
| Dec. 10, 2021 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 472,100 |
| Dec. 09, 2021 | 1.5100 | 1.5400 | 1.3400 | 1.3400 | 1.3400 | 736,400 |
| Dec. 08, 2021 | 1.5200 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 212,500 |
| Dec. 07, 2021 | 1.5800 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 845,400 |
| Dec. 06, 2021 | 1.5100 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 223,000 |
| Dec. 03, 2021 | 1.5800 | 1.5900 | 1.4700 | 1.5200 | 1.5200 | 533,200 |
| Dec. 02, 2021 | 1.6000 | 1.6100 | 1.4700 | 1.6100 | 1.6100 | 935,600 |
| Dec. 01, 2021 | 1.7600 | 1.7600 | 1.5400 | 1.5900 | 1.5900 | 733,900 |
| Nov. 30, 2021 | 1.8200 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 302,900 |
| Nov. 29, 2021 | 1.6300 | 1.8200 | 1.6300 | 1.7900 | 1.7900 | 472,400 |
| Nov. 26, 2021 | 1.6500 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 177,600 |
| Nov. 25, 2021 | 1.6200 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 196,800 |
| Nov. 24, 2021 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 202,600 |
| Nov. 23, 2021 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 184,700 |
| Nov. 22, 2021 | 1.7600 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 166,600 |
| Nov. 19, 2021 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 392,500 |
| Nov. 18, 2021 | 1.7300 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 566,400 |
| Nov. 17, 2021 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 214,200 |
| Nov. 16, 2021 | 1.8000 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 500,100 |
| Nov. 15, 2021 | 1.8400 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 395,800 |
| Nov. 12, 2021 | 1.8100 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 311,000 |
| Nov. 11, 2021 | 1.7200 | 1.8500 | 1.7200 | 1.8200 | 1.8200 | 374,800 |
| Nov. 10, 2021 | 1.8000 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 457,600 |
| Nov. 09, 2021 | 1.7400 | 1.8500 | 1.7200 | 1.8200 | 1.8200 | 505,300 |
| Nov. 08, 2021 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 262,600 |
| Nov. 05, 2021 | 1.7700 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 1,590,500 |
| Nov. 04, 2021 | 1.9300 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 278,200 |
| Nov. 03, 2021 | 1.8800 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 508,800 |
| Nov. 02, 2021 | 1.8500 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 737,500 |
| Nov. 01, 2021 | 1.7000 | 1.8600 | 1.6600 | 1.8400 | 1.8400 | 636,100 |
| Oct. 29, 2021 | 1.6500 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 87,600 |
| Oct. 28, 2021 | 1.6100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 155,500 |
| Oct. 27, 2021 | 1.7600 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 409,300 |
| Oct. 26, 2021 | 1.7200 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 148,600 |
| Oct. 25, 2021 | 1.7300 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 593,100 |
| Oct. 22, 2021 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 352,900 |
| Oct. 21, 2021 | 1.6200 | 1.8400 | 1.6200 | 1.8400 | 1.8400 | 770,300 |
| Oct. 20, 2021 | 1.5500 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 682,400 |
| Oct. 19, 2021 | 1.5600 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 604,900 |
| Oct. 18, 2021 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 453,200 |
| Oct. 15, 2021 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 121,200 |
| Oct. 14, 2021 | 1.4600 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 150,400 |
| Oct. 13, 2021 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 151,200 |
| Oct. 12, 2021 | 1.3800 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 361,100 |
| Oct. 08, 2021 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 18,800 |
| Oct. 07, 2021 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 108,100 |
| Oct. 06, 2021 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 26,800 |
| Oct. 05, 2021 | 1.3500 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 77,600 |
| Oct. 04, 2021 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 86,300 |
| Oct. 01, 2021 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 30,600 |
| Sep. 30, 2021 | 1.3600 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 36,000 |
| Sep. 29, 2021 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 102,500 |
| Sep. 28, 2021 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 93,700 |
| Sep. 27, 2021 | 1.3900 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 249,600 |
| Sep. 24, 2021 | 1.3600 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 34,300 |
| Sep. 23, 2021 | 1.3600 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 480,100 |
| Sep. 22, 2021 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 92,800 |
| Sep. 21, 2021 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 79,900 |
| Sep. 20, 2021 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 135,100 |
| Sep. 17, 2021 | 1.3800 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 138,400 |
| Sep. 16, 2021 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 134,100 |
| Sep. 15, 2021 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 54,300 |
| Sep. 14, 2021 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 45,800 |
| Sep. 13, 2021 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 130,100 |
| Sep. 10, 2021 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 75,400 |
| Sep. 09, 2021 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 53,700 |
| Sep. 08, 2021 | 1.3200 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 145,300 |
| Sep. 07, 2021 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 144,200 |
| Sep. 03, 2021 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 57,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
