Critical Elements Lithium Corporation (CRECF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7015

-0.0099

(-1.40%)

At close: 01:08PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7015	0.7015	0.7015	0.7015	0.7015	1,000
May 02, 2024	0.6600	0.7100	0.6600	0.7100	0.7100	4,900
May 01, 2024	0.6700	0.6700	0.6400	0.6700	0.6700	16,600
Apr 30, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	30,900
Apr 29, 2024	0.6900	0.7700	0.6800	0.7400	0.7400	57,000
Apr 26, 2024	0.6100	0.6500	0.6000	0.6500	0.6500	40,400
Apr 25, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	5,400
Apr 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,600
Apr 23, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,700
Apr 22, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	10,700
Apr 19, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,100
Apr 18, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	5,100
Apr 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 16, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	10,800
Apr 15, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	62,100
Apr 12, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	18,200
Apr 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Apr 10, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	14,800
Apr 09, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	10,800
Apr 08, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	16,100
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Apr 04, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	7,200
Apr 03, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	6,800
Apr 02, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	72,000
Apr 01, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	6,100
Mar 28, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	72,300
Mar 27, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	21,700
Mar 26, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	3,600
Mar 25, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	18,400
Mar 22, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	2,900
Mar 21, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	11,600
Mar 20, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	12,500
Mar 19, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	79,700
Mar 18, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	10,100
Mar 15, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	8,000
Mar 14, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	6,900
Mar 13, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	11,300
Mar 12, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	13,300
Mar 11, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	16,300
Mar 08, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	20,700
Mar 07, 2024	0.5000	0.5100	0.4700	0.4700	0.4700	28,000
Mar 06, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	15,200
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Mar 04, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	31,100
Mar 01, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	38,200
Feb 29, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	31,900
Feb 28, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	29,100
Feb 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	38,600
Feb 26, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	34,300
Feb 23, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	19,000
Feb 22, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	25,400
Feb 21, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	23,900
Feb 20, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	21,100
Feb 16, 2024	0.4900	0.5700	0.4900	0.5600	0.5600	80,400
Feb 15, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	166,600
Feb 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	17,100
Feb 13, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	3,700
Feb 12, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	23,200
Feb 09, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	42,900
Feb 08, 2024	0.4600	0.4900	0.4600	0.4600	0.4600	23,200
Feb 07, 2024	0.5300	0.5500	0.5000	0.5000	0.5000	45,200
Feb 06, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	13,500
Feb 05, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	22,600
Feb 02, 2024	0.5600	0.5600	0.5300	0.5500	0.5500	53,300
Feb 01, 2024	0.4800	0.5500	0.4800	0.5400	0.5400	98,700
Jan 31, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	14,700
Jan 30, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	49,800
Jan 29, 2024	0.4500	0.4800	0.4500	0.4500	0.4500	110,300
Jan 26, 2024	0.4100	0.4800	0.4100	0.4800	0.4800	88,000
Jan 25, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	23,100
Jan 24, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	20,900
Jan 23, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	12,000
Jan 22, 2024	0.4900	0.5200	0.4900	0.5000	0.5000	10,200
Jan 19, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	3,400
Jan 18, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	11,700
Jan 17, 2024	0.5500	0.5500	0.4900	0.5200	0.5200	45,400
Jan 16, 2024	0.5900	0.6000	0.5500	0.5500	0.5500	61,300
Jan 12, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	25,700
Jan 11, 2024	0.6100	0.6200	0.5800	0.5800	0.5800	36,600
Jan 10, 2024	0.6500	0.6600	0.6100	0.6300	0.6300	36,200
Jan 09, 2024	0.6600	0.6700	0.6400	0.6400	0.6400	33,100
Jan 08, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	12,000
Jan 05, 2024	0.6900	0.7000	0.6500	0.7000	0.7000	12,500
Jan 04, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	7,600
Jan 03, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	17,300
Jan 02, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	19,900
Dec 29, 2023	0.7000	0.7300	0.7000	0.7000	0.7000	114,600
Dec 28, 2023	0.6900	0.7100	0.6900	0.7100	0.7100	35,700
Dec 27, 2023	0.7000	0.7100	0.6900	0.6900	0.6900	18,200
Dec 26, 2023	0.7000	0.7100	0.6900	0.6900	0.6900	9,500
Dec 22, 2023	0.6500	0.7200	0.6500	0.7100	0.7100	57,900
Dec 21, 2023	0.7000	0.7100	0.6800	0.6900	0.6900	10,800
Dec 20, 2023	0.6700	0.7100	0.6700	0.7100	0.7100	32,900
Dec 19, 2023	0.6400	0.6700	0.6100	0.6700	0.6700	123,200
Dec 18, 2023	0.6400	0.6500	0.6300	0.6400	0.6400	22,100
Dec 15, 2023	0.6400	0.6600	0.6400	0.6400	0.6400	40,700
Dec 14, 2023	0.6900	0.6900	0.6500	0.6500	0.6500	67,200
Dec 13, 2023	0.6300	0.6800	0.6200	0.6800	0.6800	85,500
Dec 12, 2023	0.7200	0.7200	0.6500	0.6800	0.6800	44,800
Dec 11, 2023	0.7600	0.7600	0.7300	0.7300	0.7300	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,818.42+4,809.45(+5.94%)

Critical Elements Lithium Corporation (CRECF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,818.42
+4,809.45(+5.94%)