Critical Elements Lithium Corporation (FRA:F12)
Germany
· Delayed Price · Currency is EUR 0.226
+0.001 (0.22%)
At close: Dec 5, 2025
Critical Elements Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.66% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.52% | - |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.15% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.15% | 2,000 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.31% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.63% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.45% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.58% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.51% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.37% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.58% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.02% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | 10,000 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.98% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.57% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.18% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.26% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.26% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.88% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.23% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.90% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.91% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.93% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.16% | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 11.56% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.64% | - |
| Oct 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 7.52% | 34,000 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.70% | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.41% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 11.50% | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.90% | - |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.21% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.60% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.33% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.75% | 3,000 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.55% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.37% | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.90% | - |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.05% | - |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.48% | - |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.46% | - |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.64% | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.92% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.14% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.56% | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.88% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.85% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.13% | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.67% | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.32% | 4,800 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.64% | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.68% | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.41% | - |
| Aug 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.74% | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.86% | - |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.94% | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.02% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.19% | 3,000 |
| Aug 7, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 23.61% | 3,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.37% | - |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.97% | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.56% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.89% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.79% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.39% | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.91% | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.91% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.94% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.12% | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.52% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |