Skip to main content

Critical Elements Lithium Corp (OP: CRECF )

0.3290 +0.0246 (+8.08%)
Streaming Delayed Price Updated: 11:31 AM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.3000 0.3290 0.3000 0.3290 2,332 +0.02(+8.08%)
Nov 20, 2024 0.3111 0.3173 0.2982 0.3044 5,687 +0.01(+2.46%)
Nov 19, 2024 0.3000 0.3029 0.2926 0.2971 17,880 -0.00(-1.46%)
Nov 18, 2024 0.3027 0.3410 0.3006 0.3015 5,615 -0.01(-3.12%)
Nov 15, 2024 0.3260 0.3260 0.3112 0.3112 450 -0.01(-3.83%)
Nov 14, 2024 0.3300 0.3300 0.3161 0.3236 6,850 -0.00(-1.16%)
Nov 13, 2024 0.3274 0.3274 0.3274 0.3274 625 -0.01(-4.04%)
Nov 12, 2024 0.3402 0.3412 0.3048 0.3412 14,150 +0.01(+3.39%)
Nov 11, 2024 0.3321 0.3364 0.3180 0.3300 6,215 -0.02(-5.74%)
Nov 08, 2024 0.3690 0.3690 0.3501 0.3501 4,048 -0.03(-8.85%)
Nov 07, 2024 0.3828 0.4000 0.3784 0.3841 75,966 +0.01(+1.86%)
Nov 06, 2024 0.3733 0.3771 0.3701 0.3771 1,250 -0.02(-5.11%)
Nov 05, 2024 0.4000 0.4009 0.3924 0.3974 20,191 -0.00(-1.17%)
Nov 04, 2024 0.4002 0.4059 0.4002 0.4021 8,175 +0.00(+0.98%)
Nov 01, 2024 0.3992 0.3992 0.3982 0.3982 10,806 -0.01(-2.88%)
Oct 31, 2024 0.3759 0.4219 0.3759 0.4100 16,143 -0.01(-2.05%)
Oct 30, 2024 0.4372 0.4530 0.4119 0.4186 36,336 +0.03(+6.68%)
Oct 29, 2024 0.4050 0.4050 0.3800 0.3924 4,650 -0.01(-2.87%)
Oct 28, 2024 0.4372 0.4372 0.4040 0.4040 27,508 -0.00(-0.62%)
Oct 25, 2024 0.4200 0.4300 0.3663 0.4065 17,700 +0.03(+8.57%)
Oct 24, 2024 0.3837 0.3837 0.3662 0.3744 6,600 +0.00(+0.08%)
Oct 23, 2024 0.3664 0.3741 0.3596 0.3741 8,762 +0.00(+0.48%)
Oct 22, 2024 0.3813 0.3813 0.3487 0.3723 25,365 -0.03(-6.93%)
Oct 21, 2024 0.3956 0.4061 0.3941 0.4000 3,190 -0.01(-2.44%)
Oct 18, 2024 0.4121 0.4128 0.4100 0.4100 5,724 -0.03(-6.50%)
Oct 17, 2024 0.4602 0.4720 0.4385 0.4385 12,111 +0.01(+3.13%)
Oct 16, 2024 0.4289 0.4289 0.4200 0.4252 4,083 -0.02(-4.13%)
Oct 15, 2024 0.3749 0.4594 0.3749 0.4435 11,358 -0.02(-3.63%)
Oct 14, 2024 0.4650 0.5000 0.4602 0.4602 16,056 +0.00(+0.22%)
Oct 11, 2024 0.4932 0.5000 0.4592 0.4592 66,005 -0.03(-5.59%)
Oct 10, 2024 0.4700 0.4902 0.4700 0.4864 12,692 +0.03(+5.74%)
Oct 09, 2024 0.4605 0.4626 0.4562 0.4600 24,202 +0.01(+1.48%)
Oct 08, 2024 0.4216 0.4562 0.4216 0.4533 3,902 -0.01(-2.03%)
Oct 07, 2024 0.4844 0.4844 0.4384 0.4627 4,291 +0.03(+6.22%)
Oct 04, 2024 0.4500 0.4540 0.4249 0.4356 19,799 +0.01(+1.30%)
Oct 03, 2024 0.4418 0.5300 0.4051 0.4300 71,613 +0.01(+2.38%)
Oct 02, 2024 0.4167 0.4259 0.3850 0.4200 83,562 +0.03(+8.47%)
Oct 01, 2024 0.3500 0.3872 0.3180 0.3872 50,714 +0.04(+10.63%)
Sep 30, 2024 0.3000 0.3500 0.3000 0.3500 54,496 +0.04(+13.09%)
Sep 27, 2024 0.2887 0.3095 0.2887 0.3095 9,992 +0.01(+1.81%)
Sep 26, 2024 0.2848 0.3040 0.2770 0.3040 49,808 +0.02(+7.73%)
Sep 25, 2024 0.2800 0.2822 0.2738 0.2822 12,394 -0.00(-1.54%)
Sep 24, 2024 0.2854 0.2900 0.2842 0.2866 6,291 +0.01(+1.81%)
Sep 23, 2024 0.2582 0.2816 0.2582 0.2815 3,198 +0.01(+2.59%)
Sep 20, 2024 0.2737 0.2744 0.2610 0.2744 7,189 -0.00(-0.65%)
Sep 19, 2024 0.2788 0.2788 0.2762 0.2762 1,301 -0.03(-10.12%)
Sep 18, 2024 0.3073 0.3073 0.3073 0.3073 100 +0.03(+9.91%)
Sep 17, 2024 0.2740 0.2796 0.2740 0.2796 1,453 -0.01(-3.52%)
Sep 16, 2024 0.2500 0.2898 0.2500 0.2898 12,694 +0.01(+2.04%)
Sep 13, 2024 0.2840 0.2840 0.2831 0.2840 2,000 +0.00(+0.32%)
Sep 12, 2024 0.2831 0.2831 0.2831 0.2831 250 +0.01(+2.13%)
Sep 11, 2024 0.2800 0.2800 0.2670 0.2772 3,300 +0.02(+5.84%)
Sep 10, 2024 0.2571 0.2619 0.2571 0.2619 1,560 -0.00(-0.46%)
Sep 09, 2024 0.2600 0.2631 0.2500 0.2631 2,433 -0.00(-0.57%)
Sep 06, 2024 0.2538 0.2685 0.2538 0.2646 18,835 -0.01(-1.89%)
Sep 05, 2024 0.2861 0.2861 0.2627 0.2697 39,325 -0.01(-4.06%)
Sep 04, 2024 0.2850 0.2900 0.2745 0.2811 84,091 -0.00(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.