CleanTech Lithium Plc (AIM:CTL)
London
· Delayed Price · Currency is GBP · Price in GBX 7.60
+0.35 (4.83%)
Apr 28, 2026, 4:08 PM GMT
CleanTech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 545,649 |
| Apr 24, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 7.41% | 387,209 |
| Apr 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 2.27% | 430,238 |
| Apr 22, 2026 | 7.16 | 7.00 | 6.60 | 6.60 | 6.60 | -12.00% | 1,703,437 |
| Apr 21, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 484,663 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.30 | 7.25 | 7.25 | -9.38% | 888,158 |
| Apr 17, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 716,046 |
| Apr 16, 2026 | 7.99 | 7.90 | 7.90 | 8.25 | 8.25 | 10.00% | 1,744,254 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 746,434 |
| Apr 14, 2026 | 7.75 | 8.00 | 6.75 | 7.00 | 7.00 | -6.67% | 2,971,582 |
| Apr 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 145,841 |
| Apr 10, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 154,063 |
| Apr 9, 2026 | 8.25 | 9.00 | 7.15 | 7.50 | 7.50 | -9.09% | 2,649,076 |
| Apr 8, 2026 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 0.61% | 533,232 |
| Apr 7, 2026 | 8.50 | 9.00 | 8.00 | 8.20 | 8.20 | -3.53% | 1,469,724 |
| Apr 2, 2026 | 8.00 | 9.00 | 7.71 | 8.50 | 8.50 | 9.68% | 575,429 |
| Apr 1, 2026 | 8.75 | 9.50 | 7.50 | 7.75 | 7.75 | -11.93% | 2,483,495 |
| Mar 31, 2026 | 8.50 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 2,281,181 |
| Mar 30, 2026 | 9.90 | 10.00 | 8.13 | 8.40 | 8.40 | -15.15% | 7,048,585 |
| Mar 27, 2026 | 11.00 | 9.50 | 9.50 | 9.90 | 9.90 | -5.71% | 1,114,778 |
| Mar 26, 2026 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | -4.55% | 208,094 |
| Mar 25, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 458,887 |
| Mar 24, 2026 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 453,490 |
| Mar 23, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | - | 485,272 |
| Mar 20, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 44,489 |
| Mar 19, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 918,845 |
| Mar 18, 2026 | 11.75 | 12.00 | 10.00 | 11.00 | 11.00 | -6.38% | 1,503,272 |
| Mar 17, 2026 | 12.00 | 12.20 | 11.50 | 11.75 | 11.75 | -2.08% | 288,298 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 881,606 |
| Mar 13, 2026 | 12.25 | 12.50 | 11.58 | 11.75 | 11.75 | -4.08% | 454,027 |
| Mar 12, 2026 | 13.25 | 13.50 | 12.00 | 12.25 | 12.25 | -7.55% | 1,664,909 |
| Mar 11, 2026 | 13.00 | 17.75 | 11.50 | 13.25 | 13.25 | 20.45% | 16,077,420 |
| Mar 10, 2026 | 10.50 | 11.50 | 10.00 | 11.00 | 11.00 | 4.76% | 532,827 |
| Mar 9, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 399,932 |
| Mar 6, 2026 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 5.00% | 558,876 |
| Mar 5, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 42,033 |
| Mar 4, 2026 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | -0.50% | 225,120 |
| Mar 3, 2026 | 11.00 | 11.50 | 10.00 | 10.05 | 10.05 | -8.64% | 813,567 |
| Mar 2, 2026 | 11.25 | 11.50 | 10.00 | 11.00 | 11.00 | -2.22% | 789,122 |
| Feb 27, 2026 | 10.00 | 12.00 | 10.00 | 11.25 | 11.25 | 12.50% | 1,311,863 |
| Feb 26, 2026 | 9.50 | 10.40 | 9.00 | 10.00 | 10.00 | 5.26% | 417,805 |
| Feb 25, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | - | 70,169 |
| Feb 24, 2026 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | 2.70% | 95,378 |
| Feb 23, 2026 | 9.20 | 9.50 | 9.00 | 9.25 | 9.25 | 0.54% | 525,720 |
| Feb 20, 2026 | 8.75 | 9.40 | 8.50 | 9.20 | 9.20 | 5.14% | 240,593 |
| Feb 19, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 355,464 |
| Feb 18, 2026 | 8.25 | 9.00 | 8.00 | 8.75 | 8.75 | 6.06% | 617,018 |
| Feb 17, 2026 | 9.05 | 9.50 | 8.00 | 8.25 | 8.25 | -8.84% | 793,519 |
| Feb 16, 2026 | 9.25 | 9.50 | 8.60 | 9.05 | 9.05 | -2.16% | 681,515 |
| Feb 13, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 198,174 |
| Feb 12, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 388,598 |
| Feb 11, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 339,589 |
| Feb 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 320,782 |
| Feb 9, 2026 | 9.00 | 9.50 | 8.50 | 9.50 | 9.50 | 5.56% | 554,793 |
| Feb 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 276,176 |
| Feb 5, 2026 | 9.00 | 9.50 | 8.50 | 9.50 | 9.50 | 2.70% | 1,290,511 |
| Feb 4, 2026 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 343,167 |
| Feb 3, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 467,015 |
| Feb 2, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 826,505 |
| Jan 30, 2026 | 9.10 | 9.50 | 9.00 | 9.25 | 9.25 | 1.65% | 700,982 |
| Jan 29, 2026 | 9.25 | 9.80 | 9.00 | 9.10 | 9.10 | -1.62% | 943,362 |
| Jan 28, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 1,304,930 |
| Jan 27, 2026 | 8.35 | 9.00 | 8.20 | 8.75 | 8.75 | -7.89% | 1,045,151 |
| Jan 26, 2026 | 9.75 | 10.00 | 8.15 | 9.50 | 9.50 | -2.56% | 1,821,497 |
| Jan 23, 2026 | 9.50 | 10.50 | 9.00 | 9.75 | 9.75 | 2.63% | 11,027,370 |
| Jan 22, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 649,708 |
| Jan 21, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 8.57% | 460,049 |
| Jan 20, 2026 | 9.75 | 10.00 | 8.50 | 8.52 | 8.52 | -19.62% | 8,256,557 |
| Jan 19, 2026 | 10.35 | 11.00 | 9.50 | 10.60 | 10.60 | 0.95% | 572,432 |
| Jan 16, 2026 | 10.10 | 11.00 | 9.70 | 10.50 | 10.50 | -1.87% | 589,171 |
| Jan 15, 2026 | 10.10 | 10.70 | 9.70 | 10.70 | 10.70 | 5.94% | 619,539 |
| Jan 14, 2026 | 10.50 | 11.00 | 10.00 | 10.10 | 10.10 | -8.18% | 1,197,689 |
| Jan 13, 2026 | 10.75 | 11.00 | 10.30 | 11.00 | 11.00 | 6.80% | 2,674,711 |
| Jan 12, 2026 | 9.75 | 11.50 | 9.50 | 10.30 | 10.30 | 5.64% | 3,216,725 |
| Jan 9, 2026 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 7.14% | 657,050 |
| Jan 8, 2026 | 9.10 | 10.50 | 8.50 | 9.10 | 9.10 | 1.11% | 2,680,039 |
| Jan 7, 2026 | 8.25 | 9.40 | 8.00 | 9.00 | 9.00 | 9.09% | 2,041,702 |
| Jan 6, 2026 | 7.50 | 8.50 | 7.00 | 8.25 | 8.25 | 10.00% | 2,147,051 |
| Jan 5, 2026 | 6.25 | 8.00 | 6.00 | 7.50 | 7.50 | 22.95% | 3,365,971 |
| Jan 2, 2026 | 5.50 | 6.50 | 5.27 | 6.10 | 6.10 | 10.91% | 1,435,394 |
| Dec 31, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 1,137,759 |
| Dec 30, 2025 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 960,874 |
| Dec 29, 2025 | 5.25 | 5.62 | 5.06 | 5.25 | 5.25 | - | 243,768 |
| Dec 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 260,996 |
| Dec 23, 2025 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 4.76% | 425,743 |
| Dec 22, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 68,598 |
| Dec 19, 2025 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 4.76% | 1,838,321 |
| Dec 18, 2025 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 2,115,244 |
| Dec 17, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 5.00% | 1,002,355 |
| Dec 16, 2025 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | - | 347,036 |
| Dec 15, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 1,033,161 |
| Dec 12, 2025 | 5.00 | 5.50 | 4.88 | 5.00 | 5.00 | - | 203,730 |
| Dec 11, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 724,578 |
| Dec 10, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 17,731 |
| Dec 9, 2025 | 4.75 | 5.50 | 4.75 | 5.00 | 5.00 | 5.26% | 338,309 |
| Dec 8, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 325,733 |
| 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 |