S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Critical Elements Lithium Corporation (CRE)
Critical Elements Lithium Corporation (CRE) Historical

CRE Critical Elements Lithium Corporation

0.97

-0.01 (-1.02%)

May 06 2024 - Closed

Delayed by 15 minutes

CRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.98	0.00	0.00%	1.00	1.00	0.96	60,443
May 02 2024	0.98	0.04	4.26%	0.91	0.98	0.88	130,377
May 01 2024	0.94	0.00	0.00%	0.95	0.95	0.88	215,160
Apr 30 2024	0.94	-0.07	-6.93%	1.02	1.02	0.93	315,253
Apr 29 2024	1.01	0.12	13.48%	0.96	1.05	0.94	503,348
Apr 26 2024	0.89	0.13	17.11%	0.78	0.89	0.77	363,801
Apr 25 2024	0.76	0.02	2.70%	0.74	0.79	0.74	55,806
Apr 24 2024	0.74	-0.04	-5.13%	0.78	0.78	0.73	73,301
Apr 23 2024	0.78	0.08	11.43%	0.70	0.81	0.70	308,869
Apr 22 2024	0.70	0.00	0.00%	0.70	0.70	0.69	163,032
Apr 19 2024	0.70	0.04	6.06%	0.69	0.71	0.68	200,796
Apr 18 2024	0.66	-0.01	-1.49%	0.68	0.68	0.65	146,678
Apr 17 2024	0.67	0.00	0.00%	0.68	0.68	0.67	119,056
Apr 16 2024	0.67	-0.03	-4.29%	0.69	0.70	0.66	184,124
Apr 15 2024	0.70	0.04	6.06%	0.69	0.72	0.66	209,563
Apr 12 2024	0.66	-0.01	-1.49%	0.68	0.69	0.66	106,567
Apr 11 2024	0.67	-0.01	-1.47%	0.68	0.68	0.66	9,694
Apr 10 2024	0.68	0.02	3.03%	0.66	0.68	0.66	54,928
Apr 09 2024	0.66	-0.02	-2.94%	0.68	0.68	0.66	56,277
Apr 08 2024	0.68	0.01	1.49%	0.68	0.68	0.66	58,815
Apr 05 2024	0.67	-0.01	-1.47%	0.68	0.68	0.67	64,901
Apr 04 2024	0.68	0.00	0.00%	0.67	0.69	0.67	53,666
Apr 03 2024	0.68	0.04	6.25%	0.67	0.68	0.66	33,894
Apr 02 2024	0.64	-0.01	-1.54%	0.66	0.66	0.64	50,208
Apr 01 2024	0.65	0.00	0.00%	0.66	0.68	0.65	43,475
Mar 28 2024	0.65	0.02	3.17%	0.64	0.66	0.64	164,954
Mar 27 2024	0.63	0.00	0.00%	0.63	0.64	0.62	83,100
Mar 26 2024	0.63	0.01	1.61%	0.63	0.63	0.62	72,557
Mar 25 2024	0.62	-0.02	-3.13%	0.63	0.63	0.62	103,925
Mar 22 2024	0.64	0.02	3.23%	0.63	0.64	0.62	93,665
Mar 21 2024	0.62	-0.01	-1.59%	0.63	0.64	0.61	72,825
Mar 20 2024	0.63	0.02	3.28%	0.62	0.63	0.61	37,160
Mar 19 2024	0.61	-0.03	-4.69%	0.64	0.64	0.60	318,819
Mar 18 2024	0.64	0.00	0.00%	0.65	0.65	0.62	187,030
Mar 15 2024	0.64	-0.03	-4.48%	0.67	0.67	0.64	32,884
Mar 14 2024	0.67	0.03	4.69%	0.66	0.70	0.66	183,015
Mar 13 2024	0.64	0.02	3.23%	0.64	0.65	0.62	121,050
Mar 12 2024	0.62	-0.02	-3.13%	0.63	0.64	0.60	349,566
Mar 11 2024	0.64	-0.02	-3.03%	0.66	0.66	0.62	258,183
Mar 08 2024	0.66	0.02	3.13%	0.65	0.66	0.63	215,076
Mar 07 2024	0.64	-0.04	-5.88%	0.68	0.68	0.64	237,638
Mar 06 2024	0.68	0.02	3.03%	0.68	0.69	0.67	40,525
Mar 05 2024	0.66	-0.02	-2.94%	0.70	0.70	0.66	153,217
Mar 04 2024	0.68	-0.06	-8.11%	0.73	0.74	0.67	271,849
Mar 01 2024	0.74	0.05	7.25%	0.71	0.77	0.70	459,099
Feb 29 2024	0.69	0.03	4.55%	0.67	0.72	0.67	187,486
Feb 28 2024	0.66	0.00	0.00%	0.66	0.68	0.65	249,717
Feb 27 2024	0.66	0.01	1.54%	0.65	0.68	0.65	327,104
Feb 26 2024	0.65	-0.03	-4.41%	0.72	0.72	0.64	255,434
Feb 23 2024	0.68	-0.04	-5.56%	0.72	0.73	0.68	178,748
Feb 22 2024	0.72	-0.02	-2.70%	0.75	0.75	0.70	198,890
Feb 21 2024	0.74	-0.01	-1.33%	0.75	0.76	0.73	244,376
Feb 20 2024	0.75	-0.01	-1.32%	0.77	0.80	0.75	150,998
Feb 16 2024	0.76	0.06	8.57%	0.71	0.77	0.70	285,225
Feb 15 2024	0.70	0.01	1.45%	0.71	0.71	0.67	271,004
Feb 14 2024	0.69	0.00	0.00%	0.69	0.71	0.69	243,230
Feb 13 2024	0.69	-0.04	-5.48%	0.74	0.74	0.68	242,715
Feb 12 2024	0.73	0.07	10.61%	0.67	0.75	0.67	518,389
Feb 09 2024	0.66	0.03	4.76%	0.65	0.67	0.64	316,627
Feb 08 2024	0.63	-0.03	-4.55%	0.68	0.68	0.62	228,143
Feb 07 2024	0.66	-0.04	-5.71%	0.71	0.73	0.65	222,830
Feb 06 2024	0.70	0.01	1.45%	0.68	0.72	0.68	148,823

Critical Elements Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions