CleanTech Lithium Plc (AIM:CTL)
London
· Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
At close: Dec 5, 2025
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 446,359 |
| Dec 4, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 303,024 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.50 | 4.75 | 4.75 | -3.06% | 225,399 |
| Dec 2, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 192,482 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.00 | 5.00 | 5.00 | -11.50% | 1,859,412 |
| Nov 28, 2025 | 5.72 | 5.50 | 5.50 | 5.65 | 5.65 | - | 202,022 |
| Nov 27, 2025 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 67,377 |
| Nov 26, 2025 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 202,975 |
| Nov 25, 2025 | 5.75 | 6.00 | 5.50 | 5.65 | 5.65 | -1.74% | 301,644 |
| Nov 24, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 75,615 |
| Nov 21, 2025 | 5.75 | 6.00 | 5.84 | 5.75 | 5.75 | - | 315,739 |
| Nov 20, 2025 | 6.20 | 6.20 | 5.50 | 5.75 | 5.75 | -4.17% | 88,012 |
| Nov 19, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | - | 269,309 |
| Nov 18, 2025 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | - | 1,097,936 |
| Nov 17, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 399,353 |
| Nov 14, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 78,927 |
| Nov 13, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 262,689 |
| Nov 12, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 118,190 |
| Nov 11, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 56,631 |
| Nov 10, 2025 | 5.50 | 6.50 | 5.39 | 6.00 | 6.00 | 9.09% | 1,291,239 |
| Nov 7, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 110,897 |
| Nov 6, 2025 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 690,825 |
| Nov 5, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -3.20% | 149,378 |
| Nov 4, 2025 | 5.75 | 6.00 | 5.50 | 5.94 | 5.94 | 2.41% | 419,747 |
| Nov 3, 2025 | 5.75 | 6.00 | 5.50 | 5.80 | 5.80 | 0.87% | 272,309 |
| Oct 31, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 870,147 |
| Oct 30, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 83,667 |
| Oct 29, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,829 |
| Oct 28, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,600 |
| Oct 27, 2025 | 5.75 | 6.20 | 5.50 | 5.75 | 5.75 | -4.17% | 753,162 |
| Oct 24, 2025 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 93,105 |
| Oct 23, 2025 | 5.75 | 6.30 | 5.50 | 5.75 | 5.75 | - | 255,128 |
| Oct 22, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 577,521 |
| Oct 21, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 1,219,753 |
| Oct 20, 2025 | 5.50 | 6.00 | 5.35 | 5.75 | 5.75 | -4.17% | 165,698 |
| Oct 17, 2025 | 5.60 | 6.50 | 5.50 | 6.00 | 6.00 | 7.14% | 1,136,571 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 552,177 |
| Oct 15, 2025 | 5.25 | 6.00 | 5.16 | 5.60 | 5.60 | 6.67% | 1,029,479 |
| Oct 14, 2025 | 4.95 | 5.30 | 4.80 | 5.25 | 5.25 | 6.06% | 877,789 |
| Oct 13, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 1,069,898 |
| Oct 10, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 83,628 |
| Oct 9, 2025 | 4.95 | 5.10 | 4.89 | 4.95 | 4.95 | - | 29,557 |
| Oct 8, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 103,745 |
| Oct 7, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 301,804 |
| Oct 6, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 980,927 |
| Oct 3, 2025 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 216,891 |
| Oct 2, 2025 | 5.15 | 5.30 | 4.80 | 4.90 | 4.90 | -4.85% | 663,526 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 160,611 |
| Sep 30, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 130,296 |
| Sep 29, 2025 | 5.15 | 5.30 | 4.90 | 5.15 | 5.15 | - | 84,137 |
| Sep 26, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 162,386 |
| Sep 25, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 880,521 |
| Sep 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 167,862 |
| Sep 23, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,190 |
| Sep 22, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 462,922 |
| Sep 19, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 32,865 |
| Sep 18, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 114,120 |
| Sep 17, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 11,217 |
| Sep 16, 2025 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | - | 35,385 |
| Sep 15, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 15,540 |
| Sep 12, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 70,324 |
| Sep 11, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 24,429 |
| Sep 10, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 29,367 |
| Sep 9, 2025 | 5.25 | 5.50 | 5.40 | 5.25 | 5.25 | - | 442 |
| Sep 8, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 219,296 |
| Sep 5, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 4,425,322 |
| Sep 4, 2025 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | -1.87% | 326,681 |
| Sep 3, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | -2.73% | 515,499 |
| Sep 2, 2025 | 5.60 | 6.00 | 5.00 | 5.50 | 5.50 | - | 1,809,030 |
| Sep 1, 2025 | 5.60 | 6.00 | 5.20 | 5.50 | 5.50 | - | 248,446 |
| Aug 29, 2025 | 5.15 | 6.00 | 5.00 | 5.50 | 5.50 | 6.80% | 2,959,316 |
| Aug 28, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | -0.96% | 823,346 |
| Aug 27, 2025 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 377,980 |
| Aug 26, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 106,999 |
| Aug 22, 2025 | 5.65 | 5.80 | 5.00 | 5.25 | 5.25 | -7.08% | 603,542 |
| Aug 21, 2025 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | -1.74% | 20,291 |
| Aug 20, 2025 | 5.65 | 5.80 | 5.50 | 5.75 | 5.75 | -2.87% | 431,177 |
| Aug 19, 2025 | 5.55 | 5.92 | 5.30 | 5.92 | 5.92 | 6.67% | 66,008 |
| Aug 18, 2025 | 5.55 | 5.92 | 5.30 | 5.55 | 5.55 | 2.78% | 192,361 |
| Aug 15, 2025 | 5.40 | 5.80 | 5.30 | 5.40 | 5.40 | - | 1,428,844 |
| Aug 14, 2025 | 5.25 | 5.50 | 5.00 | 5.40 | 5.40 | -1.82% | 537,306 |
| Aug 13, 2025 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | -0.36% | 546,492 |
| Aug 12, 2025 | 5.50 | 6.00 | 5.00 | 5.52 | 5.52 | 0.36% | 1,794,069 |
| Aug 11, 2025 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -18.52% | 2,941,283 |
| Aug 8, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 666,390 |
| Aug 7, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 63,708 |
| Aug 6, 2025 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | -6.90% | 437,033 |
| Aug 5, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -2.68% | 180,543 |
| Aug 4, 2025 | 7.45 | 7.90 | 7.00 | 7.45 | 7.45 | - | 39,317 |
| Aug 1, 2025 | 7.45 | 7.90 | 7.36 | 7.45 | 7.45 | - | 35,341 |
| Jul 31, 2025 | 7.45 | 7.88 | 7.00 | 7.45 | 7.45 | - | 85,126 |
| Jul 30, 2025 | 7.60 | 7.90 | 7.00 | 7.45 | 7.45 | -1.97% | 358,000 |
| Jul 29, 2025 | 6.90 | 7.80 | 6.50 | 7.60 | 7.60 | 10.14% | 311,369 |
| Jul 28, 2025 | 6.90 | 7.30 | 6.50 | 6.90 | 6.90 | - | 101,886 |
| Jul 25, 2025 | 6.75 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 83,919 |
| Jul 24, 2025 | 6.75 | 7.00 | 6.67 | 6.75 | 6.75 | 2.27% | 223,634 |
| Jul 23, 2025 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | -2.22% | 46,649 |
| Jul 22, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 153,291 |
| Jul 21, 2025 | 6.25 | 7.00 | 5.50 | 6.75 | 6.75 | 8.00% | 730,188 |
| Jul 18, 2025 | 6.00 | 7.00 | 5.50 | 6.25 | 6.25 | 4.17% | 40,378 |