Canada markets closed

Critical Elements Lithium Corporation (F12.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6500+0.0280 (+4.50%)
At close: 08:00AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.65000.65000.65000.65000.6500-
May 02, 20240.62200.62200.62200.62200.6220-
Apr 30, 20240.67000.67000.67000.67000.6700200
Apr 29, 20240.59100.59100.59100.59100.5910-
Apr 26, 20240.50700.50700.50700.50700.5070-
Apr 25, 20240.49600.49600.49600.49600.4960-
Apr 24, 20240.51900.51900.51900.51900.5190-
Apr 23, 20240.46000.46000.46000.46000.4600-
Apr 22, 20240.45850.45850.45850.45850.4585-
Apr 19, 20240.43100.43100.43100.43100.4310-
Apr 18, 20240.43650.43650.43650.43650.4365-
Apr 17, 20240.43700.43700.43700.43700.4370-
Apr 16, 20240.45800.45800.45800.45800.4580-
Apr 15, 20240.43050.43050.43050.43050.4305-
Apr 12, 20240.43650.43650.43650.43650.4365-
Apr 11, 20240.44300.44300.44300.44300.4430-
Apr 10, 20240.42850.42850.42850.42850.4285-
Apr 09, 20240.44150.44150.44150.44150.4415-
Apr 08, 20240.43500.43500.43500.43500.4350-
Apr 05, 20240.44300.44300.44300.44300.4430-
Apr 04, 20240.44450.44450.44450.44450.4445-
Apr 03, 20240.41800.41800.41800.41800.4180-
Apr 02, 20240.42650.42650.42650.42650.4265-
Mar 28, 20240.41250.41250.41250.41250.4125-
Mar 27, 20240.41250.41250.41250.41250.4125-
Mar 26, 20240.41300.41300.41300.41300.4130-
Mar 25, 20240.41500.41500.41500.41500.4150-
Mar 22, 20240.41250.41250.41250.41250.4125-
Mar 21, 20240.41550.41550.41550.41550.4155-
Mar 20, 20240.40500.40500.40500.40500.4050-
Mar 19, 20240.41450.41450.41450.41450.4145-
Mar 18, 20240.42200.42200.42200.42200.4220-
Mar 15, 20240.43500.43500.43500.43500.4350-
Mar 14, 20240.41750.41750.41750.41750.4175-
Mar 13, 20240.41500.41500.41500.41500.4150-
Mar 12, 20240.41450.41450.41450.41450.4145-
Mar 11, 20240.42750.42750.42750.42750.4275-
Mar 08, 20240.41500.41500.41500.41500.4150-
Mar 07, 20240.44200.44200.44200.44200.4420-
Mar 06, 20240.42750.42750.42750.42750.4275-
Mar 05, 20240.44150.44150.44150.44150.4415-
Mar 04, 20240.48900.48900.48900.48900.4890-
Mar 01, 20240.45050.45050.45050.45050.4505-
Feb 29, 20240.42900.42900.42900.42900.4290-
Feb 28, 20240.43000.43000.43000.43000.4300-
Feb 27, 20240.42400.42400.42400.42400.4240-
Feb 26, 20240.44500.44500.44500.44500.4450-
Feb 23, 20240.48000.48000.48000.48000.4800-
Feb 22, 20240.49250.49250.49250.49250.4925-
Feb 21, 20240.50100.50100.50100.50100.5010-
Feb 20, 20240.51600.51600.51600.51600.5160-
Feb 19, 20240.51200.51200.51200.51200.5120-
Feb 16, 20240.46400.46400.46400.46400.4640-
Feb 15, 20240.45500.45500.45500.45500.4550-
Feb 14, 20240.46700.46700.46700.46700.4670-
Feb 13, 20240.49000.49000.49000.49000.4900-
Feb 12, 20240.44050.44050.44050.44050.4405-
Feb 09, 20240.41450.41450.41450.41450.4145-
Feb 08, 20240.43550.43550.43550.43550.4355-
Feb 07, 20240.46350.46350.46350.46350.4635-
Feb 06, 20240.45550.45550.45550.45550.4555-
Feb 05, 20240.48150.48150.48150.48150.4815-
Feb 02, 20240.48900.48900.48900.48900.4890-
Feb 01, 20240.42100.42100.42100.42100.4210-
Jan 31, 20240.44200.44200.44200.44200.4420-
Jan 30, 20240.38700.38700.38700.38700.3870-
Jan 29, 20240.41250.41250.41250.41250.4125-
Jan 26, 20240.39150.39150.39150.39150.3915-
Jan 25, 20240.41500.41500.41500.41500.4150-
Jan 24, 20240.43150.43150.43150.43150.4315-
Jan 23, 20240.42950.42950.42950.42950.4295-
Jan 22, 20240.45750.45750.45750.45750.4575-
Jan 19, 20240.46700.46700.46700.46700.4670-
Jan 18, 20240.44300.44300.44300.44300.4430-
Jan 17, 20240.48450.48450.48450.48450.4845-
Jan 16, 20240.53100.53100.53100.53100.5310-
Jan 15, 20240.52300.52300.52300.52300.5230-
Jan 12, 20240.52300.52300.52300.52300.5230-
Jan 11, 20240.54300.54300.54300.54300.5430-
Jan 10, 20240.57100.57100.57100.57100.5710-
Jan 09, 20240.59800.59800.59800.59800.5980-
Jan 08, 20240.61100.61100.61100.61100.6110-
Jan 05, 20240.59300.59300.59300.59300.5930-
Jan 04, 20240.59700.59700.59700.59700.5970-
Jan 03, 20240.62100.62100.62100.62100.6210-
Jan 02, 20240.62500.62500.62500.62500.6250-
Dec 29, 20230.62500.62500.62500.62500.6250-
Dec 28, 20230.59800.59800.59800.59800.5980-
Dec 27, 20230.63700.63700.63700.63700.6370-
Dec 22, 20230.61200.61200.61200.61200.6120-
Dec 21, 20230.62500.62500.62500.62500.6250-
Dec 20, 20230.59100.59100.59100.59100.5910-
Dec 19, 20230.57100.57100.57100.57100.5710-
Dec 18, 20230.57200.57200.57200.57200.5720-
Dec 15, 20230.56900.56900.56900.56900.5690-
Dec 14, 20230.60400.60400.60400.60400.6040-
Dec 13, 20230.61000.61000.60700.60700.60703,000
Dec 12, 20230.66500.66500.66500.66500.6650-
Dec 11, 20230.69100.69100.69100.69100.6910-
Dec 08, 20230.69100.69100.69100.69100.6910-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...