Skip to main content
Critical Elements Lithium Corporation (TSXV:CRE)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Critical Elements Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.410.41--0.61%31,005
Apr 27, 20260.430.440.410.410.41-4.07%46,104
Apr 24, 20260.430.440.420.430.431.18%196,427
Apr 23, 20260.470.480.410.430.43-6.59%378,978
Apr 22, 20260.480.480.460.460.46-3.19%173,241
Apr 21, 20260.470.480.470.470.47-67,102
Apr 20, 20260.510.520.460.470.47-7.84%430,471
Apr 17, 20260.500.520.490.510.514.08%276,157
Apr 16, 20260.470.490.450.490.496.52%430,165
Apr 15, 20260.470.470.460.460.46-1.08%131,438
Apr 14, 20260.480.500.460.470.47-3.12%497,124
Apr 13, 20260.450.500.420.480.486.67%540,864
Apr 10, 20260.410.450.400.450.459.76%354,036
Apr 9, 20260.440.440.410.410.41-6.82%68,843
Apr 8, 20260.440.450.430.440.446.02%146,754
Apr 7, 20260.420.430.410.420.42-3.49%47,228
Apr 6, 20260.420.430.420.430.431.18%25,073
Apr 2, 20260.430.440.430.430.43-3.41%148,069
Apr 1, 20260.410.440.410.440.4411.39%234,399
Mar 31, 20260.370.400.370.400.405.33%114,313
Mar 30, 20260.390.390.370.380.38-2.60%69,336
Mar 27, 20260.380.390.370.390.391.32%52,542
Mar 26, 20260.380.380.370.380.38-45,813
Mar 25, 20260.370.380.370.380.381.33%12,659
Mar 24, 20260.360.380.360.380.381.35%32,792
Mar 23, 20260.360.380.360.370.37-103,240
Mar 20, 20260.390.390.370.370.37-1.33%129,929
Mar 19, 20260.390.390.360.380.38-6.25%143,761
Mar 18, 20260.400.400.390.400.401.27%90,625
Mar 17, 20260.410.410.400.400.40-3.66%57,450
Mar 16, 20260.390.410.390.410.412.50%45,945
Mar 13, 20260.410.420.400.400.40-2.44%183,362
Mar 12, 20260.420.430.410.410.41-2.38%118,891
Mar 11, 20260.450.450.420.420.42-4.55%92,724
Mar 10, 20260.440.450.440.440.44-50,501
Mar 9, 20260.440.460.440.440.44-2.22%210,583
Mar 6, 20260.440.450.440.450.45-1.10%31,779
Mar 5, 20260.450.460.450.460.46-1.09%151,871
Mar 4, 20260.450.470.440.460.464.55%207,109
Mar 3, 20260.480.500.440.440.44-8.33%289,299
Mar 2, 20260.480.480.460.480.48-138,282
Feb 27, 20260.470.480.450.480.482.13%135,358
Feb 26, 20260.450.470.450.470.478.05%248,509
Feb 25, 20260.450.460.430.440.44-205,964
Feb 24, 20260.420.440.420.440.443.57%116,057
Feb 23, 20260.430.430.420.420.42-76,915
Feb 20, 20260.440.450.420.420.42-7.69%141,131
Feb 19, 20260.450.460.450.460.462.25%71,075
Feb 18, 20260.430.450.430.450.451.14%48,753
Feb 17, 20260.450.450.420.440.44-155,456
Feb 13, 20260.430.460.420.440.443.53%164,846
Feb 12, 20260.430.430.430.430.43-4.49%135,379
Feb 11, 20260.430.450.430.450.453.49%48,407
Feb 10, 20260.460.460.430.430.43-4.44%241,185
Feb 9, 20260.440.470.440.450.45-4.26%49,362
Feb 6, 20260.440.470.440.470.479.30%106,756
Feb 5, 20260.440.450.420.430.43-6.52%234,465
Feb 4, 20260.500.500.450.460.46-4.17%94,874
Feb 3, 20260.480.490.460.480.485.49%295,907
Feb 2, 20260.480.480.450.460.46-3.19%58,292
Jan 30, 20260.460.490.450.470.47-5.05%158,684
Jan 29, 20260.520.520.460.500.50-2.94%593,974
Jan 28, 20260.520.520.510.510.51-83,342
Jan 27, 20260.540.540.500.510.51-5.56%268,369
Jan 26, 20260.540.560.490.540.54-1.82%659,369
Jan 23, 20260.560.580.520.550.55-1.79%742,885
Jan 22, 20260.500.570.490.560.5614.29%599,916
Jan 21, 20260.500.510.490.490.49-214,676
Jan 20, 20260.500.500.490.490.492.08%146,849
Jan 19, 20260.480.480.470.480.48-2.04%107,515
Jan 16, 20260.500.500.470.490.49-3.92%195,771
Jan 15, 20260.480.510.470.510.517.37%480,580
Jan 14, 20260.480.480.450.480.48-1.04%350,713
Jan 13, 20260.480.480.450.480.48-273,625
Jan 12, 20260.430.480.430.480.4814.29%366,322
Jan 9, 20260.400.430.400.420.425.00%416,390
Jan 8, 20260.430.430.400.400.40-2.44%248,548
Jan 7, 20260.430.430.410.410.41-1.20%147,041
Jan 6, 20260.420.430.410.420.42-1.19%390,694
Jan 5, 20260.440.440.410.420.42-2.33%89,316
Jan 2, 20260.420.430.420.430.432.38%52,403
Dec 31, 20250.420.430.420.420.42-20,422
Dec 30, 20250.410.420.400.420.42-20,220
Dec 29, 20250.400.430.400.420.426.33%201,619
Dec 24, 20250.400.400.380.400.401.28%75,566
Dec 23, 20250.400.400.380.390.39-2.50%161,773
Dec 22, 20250.390.410.390.400.4011.11%775,352
Dec 19, 20250.350.390.350.360.365.88%1,542,780
Dec 18, 20250.370.370.340.340.34-5.56%360,212
Dec 17, 20250.340.360.340.360.365.88%331,822
Dec 16, 20250.360.360.330.340.34-4.23%308,009
Dec 15, 20250.380.380.350.360.36-4.05%291,114
Dec 12, 20250.370.370.360.370.371.37%258,266
Dec 11, 20250.360.370.360.370.371.39%233,534
Dec 10, 20250.380.380.360.360.36-2.70%208,336
Dec 9, 20250.380.380.370.370.372.78%51,663
Dec 8, 20250.400.400.350.360.36-6.49%676,293
Dec 5, 20250.390.390.380.390.391.32%23,044
Dec 4, 20250.380.390.380.380.381.33%16,744
Dec 3, 20250.390.390.380.380.38-2.60%213,040