Dark

CRE
CRITICAL ELEMENTS LITHIUM CORP
stock CVE

Inactive

Aug 2, 2024

0.4700CAD-2.083%(-0.0100)60,108

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4800	0.4900	0.4700	0.4700	-2.083%	60,108	0.000%
2024-08-01	0.5200	0.5200	0.4800	0.4800	-5.882%	234,588	-2.083%
2024-07-31	0.5400	0.5400	0.5000	0.5100	-3.774%	138,338	-7.843%
2024-07-30	0.5200	0.5400	0.5200	0.5300	+1.923%	13,622	-11.321%
2024-07-29	0.5300	0.5400	0.5200	0.5200	-5.455%	37,311	-9.615%
2024-07-26	0.5400	0.5700	0.5400	0.5500	+3.774%	113,602	-14.545%
2024-07-25	0.5000	0.5400	0.4900	0.5300	+8.163%	386,920	-11.321%
2024-07-24	0.5000	0.5100	0.4900	0.4900	-2.000%	275,570	-4.082%
2024-07-23	0.5000	0.5100	0.4900	0.5000	0.000%	57,788	-6.000%
2024-07-22	0.4900	0.5000	0.4700	0.5000	+8.696%	337,707	-6.000%
2024-07-19	0.4900	0.4900	0.4600	0.4600	-8.000%	325,989	+2.174%
2024-07-18	0.5500	0.5500	0.4800	0.5000	-13.793%	712,046	-6.000%
2024-07-17	0.6100	0.6100	0.5600	0.5800	-1.695%	203,075	-18.966%
2024-07-16	0.6100	0.6100	0.5800	0.5900	-3.279%	392,702	-20.339%
2024-07-15	0.6800	0.6800	0.6000	0.6100	-7.576%	280,542	-22.951%
2024-07-12	0.6300	0.6800	0.6200	0.6600	+3.125%	63,662	-28.788%
2024-07-11	0.6600	0.6600	0.6400	0.6400	-4.478%	121,342	-26.563%
2024-07-10	0.6700	0.6700	0.6500	0.6700	0.000%	90,860	-29.851%
2024-07-09	0.6800	0.6800	0.6700	0.6700	-2.899%	150,308	-29.851%
2024-07-08	0.7100	0.7100	0.6900	0.6900	-2.817%	44,034	-31.884%
2024-07-05	0.7500	0.7500	0.7000	0.7100	-1.389%	25,556	-33.803%
2024-07-04	0.7100	0.7300	0.7100	0.7200	-4.000%	7,605	-34.722%
2024-07-03	0.7300	0.7500	0.7300	0.7500	+2.740%	21,008	-37.333%
2024-07-02	0.7400	0.7400	0.7200	0.7300	0.000%	22,650	-35.616%
2024-06-28	0.7400	0.7400	0.7200	0.7300	-1.351%	71,064	-35.616%
2024-06-27	0.7200	0.7400	0.7000	0.7400	+4.225%	59,001	-36.486%
2024-06-26	0.7000	0.7300	0.7000	0.7100	+1.429%	35,613	-33.803%
2024-06-25	0.6700	0.7000	0.6700	0.7000	+1.449%	44,553	-32.857%
2024-06-24	0.6600	0.7000	0.6500	0.6900	+2.985%	76,501	-31.884%
2024-06-21	0.7100	0.7100	0.6400	0.6700	-4.286%	294,459	-29.851%
2024-06-20	0.6700	0.7100	0.6600	0.7000	+2.941%	195,952	-32.857%
2024-06-19	0.6900	0.6900	0.6800	0.6800	0.000%	25,101	-30.882%
2024-06-18	0.6900	0.6900	0.6700	0.6800	0.000%	97,706	-30.882%
2024-06-17	0.7000	0.7200	0.6700	0.6800	-2.857%	107,222	-30.882%
2024-06-14	0.7100	0.7100	0.6800	0.7000	-2.778%	36,069	-32.857%
2024-06-13	0.7000	0.7200	0.7000	0.7200	+1.408%	3,000	-34.722%
2024-06-12	0.7300	0.7400	0.7100	0.7100	-4.054%	22,140	-33.803%
2024-06-11	0.7100	0.7400	0.6600	0.7400	+2.778%	132,438	-36.486%
2024-06-10	0.7600	0.7600	0.7100	0.7200	-7.692%	157,622	-34.722%
2024-06-07	0.7900	0.7900	0.7700	0.7800	-1.266%	73,529	-39.744%
2024-06-06	0.8100	0.8100	0.7900	0.7900	-3.659%	143,457	-40.506%
2024-06-05	0.8100	0.8300	0.8100	0.8200	0.000%	17,900	-42.683%
2024-06-04	0.8300	0.8300	0.8100	0.8200	-3.529%	54,604	-42.683%
2024-06-03	0.8900	0.8900	0.8300	0.8500	-3.409%	51,584	-44.706%
2024-05-31	0.8800	0.8900	0.8700	0.8800	+3.529%	22,000	-46.591%
2024-05-30	0.8800	0.8800	0.8500	0.8500	-3.409%	190,067	-44.706%
2024-05-29	0.8700	0.8800	0.8600	0.8800	-1.124%	20,000	-46.591%
2024-05-28	0.9000	0.9200	0.8700	0.8900	-3.261%	82,500	-47.191%
2024-05-27	0.9300	0.9300	0.9200	0.9200	0.000%	51,610	-48.913%
2024-05-24	0.8500	0.9200	0.8300	0.9200	+9.524%	143,378	-48.913%
2024-05-23	0.8800	0.8800	0.8200	0.8400	-6.667%	136,051	-44.048%
2024-05-22	0.9200	0.9200	0.8800	0.9000	-4.255%	177,818	-47.778%
2024-05-21	0.9300	0.9400	0.9200	0.9400	+1.075%	35,172	-50.000%
2024-05-17	0.9400	0.9500	0.9100	0.9300	-1.064%	41,647	-49.462%
2024-05-16	0.9400	0.9400	0.9000	0.9400	+1.075%	120,018	-50.000%
2024-05-15	0.9400	0.9500	0.9200	0.9300	-2.105%	138,264	-49.462%
2024-05-14	0.9800	0.9800	0.9400	0.9500	-3.061%	61,023	-50.526%
2024-05-13	0.9900	1.0200	0.9200	0.9800	-1.010%	175,186	-52.041%
2024-05-10	0.9400	0.9900	0.9400	0.9900	+4.211%	69,131	-52.525%
2024-05-09	0.9500	0.9500	0.9400	0.9500	0.000%	28,062	-50.526%
2024-05-08	0.9900	0.9900	0.9400	0.9500	-4.040%	40,562	-50.526%
2024-05-07	0.9700	1.0000	0.9700	0.9900	+2.062%	68,142	-52.525%
2024-05-06	0.9900	0.9900	0.9300	0.9700	-1.020%	83,224	-51.546%
2024-05-02	0.9100	0.9800	0.8800	0.9800	+4.255%	130,377	-52.041%
2024-05-01	0.9500	0.9500	0.8800	0.9400	0.000%	215,160	-50.000%
2024-04-30	1.0200	1.0200	0.9300	0.9400	-6.931%	315,253	-50.000%
2024-04-29	0.9600	1.0500	0.9400	1.0100	+13.483%	503,348	-53.465%
2024-04-26	0.7800	0.8900	0.7700	0.8900	+17.105%	363,801	-47.191%
2024-04-25	0.7400	0.7900	0.7400	0.7600	+2.703%	55,806	-38.158%
2024-04-24	0.7800	0.7800	0.7300	0.7400	-5.128%	73,301	-36.486%
2024-04-23	0.7000	0.8100	0.7000	0.7800	+11.429%	308,869	-39.744%
2024-04-22	0.7000	0.7000	0.6900	0.7000	0.000%	163,032	-32.857%
2024-04-19	0.6900	0.7100	0.6800	0.7000	+6.061%	200,796	-32.857%
2024-04-18	0.6800	0.6800	0.6500	0.6600	-1.493%	146,678	-28.788%
2024-04-17	0.6800	0.6800	0.6700	0.6700	0.000%	119,056	-29.851%
2024-04-16	0.6900	0.7000	0.6600	0.6700	-4.286%	184,124	-29.851%
2024-04-15	0.6900	0.7200	0.6600	0.7000	+6.061%	209,563	-32.857%
2024-04-12	0.6800	0.6900	0.6600	0.6600	-1.493%	106,567	-28.788%
2024-04-11	0.6800	0.6800	0.6600	0.6700	-1.471%	9,694	-29.851%
2024-04-10	0.6600	0.6800	0.6600	0.6800	+3.030%	54,928	-30.882%
2024-04-09	0.6800	0.6800	0.6600	0.6600	-2.941%	56,277	-28.788%
2024-04-08	0.6800	0.6800	0.6600	0.6800	+1.493%	58,815	-30.882%
2024-04-05	0.6800	0.6800	0.6700	0.6700	-1.471%	64,901	-29.851%
2024-04-04	0.6700	0.6900	0.6700	0.6800	+6.250%	53,666	-30.882%
2024-04-02	0.6600	0.6600	0.6400	0.6400	-1.538%	50,208	-26.563%
2024-04-01	0.6600	0.6800	0.6500	0.6500	0.000%	43,475	-27.692%
2024-03-28	0.6400	0.6600	0.6400	0.6500	+3.175%	164,954	-27.692%
2024-03-27	0.6300	0.6400	0.6200	0.6300	0.000%	83,100	-25.397%
2024-03-26	0.6300	0.6300	0.6200	0.6300	+1.613%	72,557	-25.397%
2024-03-25	0.6300	0.6300	0.6200	0.6200	-3.125%	103,925	-24.194%
2024-03-22	0.6300	0.6400	0.6200	0.6400	+3.226%	93,665	-26.563%
2024-03-21	0.6300	0.6400	0.6100	0.6200	-1.587%	72,825	-24.194%
2024-03-20	0.6200	0.6300	0.6100	0.6300	+3.279%	37,160	-25.397%
2024-03-19	0.6400	0.6400	0.6000	0.6100	-4.688%	318,819	-22.951%
2024-03-15	0.6700	0.6700	0.6400	0.6400	-4.478%	32,884	-26.563%
2024-03-14	0.6600	0.7000	0.6600	0.6700	+4.688%	183,015	-29.851%
2024-03-13	0.6400	0.6500	0.6200	0.6400	+3.226%	121,050	-26.563%
2024-03-12	0.6300	0.6400	0.6000	0.6200	-3.125%	349,566	-24.194%
2024-03-11	0.6600	0.6600	0.6200	0.6400	-5.882%	258,183	-26.563%
2024-03-06	0.6800	0.6900	0.6700	0.6800	+3.030%	40,525	-30.882%
2024-03-05	0.7000	0.7000	0.6600	0.6600	-2.941%	153,217	-28.788%
2024-03-04	0.7300	0.7400	0.6700	0.6800	-8.108%	271,849	-30.882%
2024-03-01	0.7100	0.7700	0.7000	0.7400	+7.246%	459,099	-36.486%
2024-02-29	0.6700	0.7200	0.6700	0.6900	+4.545%	187,486	-31.884%
2024-02-28	0.6600	0.6800	0.6500	0.6600	0.000%	249,717	-28.788%
2024-02-27	0.6500	0.6800	0.6500	0.6600	+1.538%	327,104	-28.788%
2024-02-26	0.7200	0.7200	0.6400	0.6500	-4.412%	255,434	-27.692%
2024-02-23	0.7200	0.7300	0.6800	0.6800	-5.556%	178,748	-30.882%
2024-02-22	0.7500	0.7500	0.7000	0.7200	-2.703%	198,890	-34.722%
2024-02-21	0.7500	0.7650	0.7300	0.7400	-1.333%	244,376	-36.486%
2024-02-20	0.7700	0.8000	0.7500	0.7500	-1.316%	150,998	-37.333%
2024-02-16	0.7100	0.7700	0.7000	0.7600	+8.571%	285,225	-38.158%
2024-02-15	0.7100	0.7100	0.6700	0.7000	+1.449%	271,004	-32.857%
2024-02-14	0.6900	0.7100	0.6900	0.6900	0.000%	243,230	-31.884%
2024-02-13	0.7400	0.7400	0.6800	0.6900	-5.479%	242,715	-31.884%
2024-02-12	0.6700	0.7500	0.6700	0.7300	+10.606%	518,389	-35.616%
2024-02-09	0.6500	0.6700	0.6400	0.6600	+4.762%	316,627	-28.788%
2024-02-08	0.6800	0.6800	0.6200	0.6300	-4.545%	228,143	-25.397%
2024-02-07	0.7100	0.7300	0.6500	0.6600	-5.714%	222,830	-28.788%
2024-02-06	0.6800	0.7200	0.6800	0.7000	+1.449%	148,823	-32.857%
2024-02-05	0.7100	0.7100	0.6500	0.6900	-4.167%	316,628	-31.884%
2024-02-02	0.7700	0.7700	0.7100	0.7200	-1.370%	249,971	-34.722%
2024-02-01	0.6400	0.7400	0.6400	0.7300	+19.672%	411,122	-35.616%
2024-01-31	0.6600	0.6600	0.6100	0.6100	-8.955%	158,918	-22.951%
2024-01-30	0.5900	0.6700	0.5900	0.6700	+13.559%	201,993	-29.851%
2024-01-29	0.6300	0.6300	0.5900	0.5900	-6.349%	552,803	-20.339%
2024-01-26	0.5800	0.6600	0.5500	0.6300	+5.000%	624,411	-25.397%
2024-01-25	0.6300	0.6300	0.5900	0.6000	-6.250%	411,326	-21.667%
2024-01-24	0.6600	0.6700	0.6200	0.6400	-3.030%	411,255	-26.563%
2024-01-23	0.6700	0.6700	0.6500	0.6600	0.000%	188,481	-28.788%
2024-01-22	0.6700	0.6900	0.6600	0.6600	-5.714%	157,691	-28.788%
2024-01-19	0.7000	0.7000	0.6700	0.7000	-1.408%	211,081	-32.857%
2024-01-18	0.7300	0.7300	0.6800	0.7100	+4.412%	143,746	-33.803%
2024-01-17	0.7500	0.7500	0.6500	0.6800	-6.849%	689,962	-30.882%
2024-01-16	0.8000	0.8000	0.7200	0.7300	-8.750%	287,700	-35.616%
2024-01-15	0.8000	0.8000	0.7900	0.8000	+2.564%	59,229	-41.250%
2024-01-12	0.8000	0.8000	0.7700	0.7800	-1.266%	143,524	-39.744%
2024-01-11	0.8400	0.8400	0.7700	0.7900	-3.659%	347,977	-40.506%
2024-01-10	0.8700	0.8700	0.8200	0.8200	-4.651%	207,379	-42.683%
2024-01-09	0.8900	0.8900	0.8600	0.8600	-4.444%	143,962	-45.349%
2024-01-08	0.9400	0.9400	0.8800	0.9000	-2.174%	124,492	-47.778%
2024-01-05	0.9200	0.9400	0.9000	0.9200	+3.371%	74,387	-48.913%
2024-01-04	0.8900	0.9200	0.8800	0.8900	0.000%	175,499	-47.191%
2024-01-03	0.9200	0.9200	0.8800	0.8900	-4.301%	202,013	-47.191%
2024-01-02	0.9300	0.9500	0.9200	0.9300	0.000%	43,765	-49.462%
2023-12-29	0.9300	0.9600	0.9300	0.9300	-1.064%	85,785	-49.462%
2023-12-28	0.9100	0.9500	0.9100	0.9400	+4.444%	98,046	-50.000%
2023-12-27	0.9500	0.9500	0.9000	0.9000	-5.263%	179,850	-47.778%
2023-12-22	0.9200	0.9700	0.9100	0.9500	+3.261%	318,221	-50.526%
2023-12-21	0.9400	0.9500	0.9000	0.9200	-2.128%	221,626	-48.913%
2023-12-20	0.9200	0.9700	0.8900	0.9400	+5.618%	617,119	-50.000%
2023-12-19	0.8600	0.9000	0.8600	0.8900	+3.488%	682,006	-47.191%
2023-12-18	0.8400	0.8800	0.8300	0.8600	+2.381%	62,509	-45.349%
2023-12-15	0.8700	0.9000	0.8400	0.8400	-2.326%	259,962	-44.048%
2023-12-14	0.9200	0.9200	0.8600	0.8600	-5.495%	278,349	-45.349%
2023-12-13	0.9200	0.9200	0.8200	0.9100	-1.087%	856,686	-48.352%
2023-12-12	0.9700	0.9800	0.8800	0.9200	-7.071%	567,098	-48.913%
2023-12-11	1.0300	1.0300	0.9800	0.9900	-4.808%	293,928	-52.525%
2023-12-08	1.0600	1.0900	1.0300	1.0400	0.000%	195,831	-54.808%
2023-12-07	1.0400	1.0700	1.0400	1.0400	-0.952%	140,867	-54.808%
2023-12-06	1.0600	1.0900	1.0400	1.0500	0.000%	123,075	-55.238%
2023-12-05	1.1400	1.1500	1.0400	1.0500	-4.545%	153,637	-55.238%
2023-12-04	1.0500	1.1200	1.0500	1.1000	+5.769%	137,793	-57.273%
2023-12-01	1.0700	1.1100	1.0400	1.0400	-2.804%	367,463	-54.808%
2023-11-30	1.1800	1.1800	0.9600	1.0700	-9.322%	1,249,470	-56.075%
2023-11-29	1.2500	1.2600	1.1750	1.1800	-4.065%	263,531	-60.169%
2023-11-28	1.2900	1.2900	1.2200	1.2300	-4.651%	239,102	-61.789%
2023-11-27	1.3000	1.3100	1.2700	1.2900	-0.769%	55,419	-63.566%
2023-11-24	1.3300	1.3400	1.3000	1.3000	-1.515%	37,839	-63.846%
2023-11-23	1.3200	1.3400	1.3000	1.3200	+1.538%	21,200	-64.394%
2023-11-22	1.3200	1.3800	1.3000	1.3000	-0.763%	284,485	-63.846%
2023-11-21	1.3000	1.3200	1.2800	1.3100	0.000%	126,049	-64.122%
2023-11-20	1.3600	1.3600	1.2800	1.3100	-6.429%	200,788	-64.122%
2023-11-17	1.2600	1.4000	1.2500	1.4000	+11.111%	292,255	-66.429%
2023-11-16	1.2800	1.2800	1.2350	1.2600	-2.326%	178,825	-62.698%
2023-11-15	1.2900	1.3100	1.2800	1.2900	+1.575%	83,285	-63.566%
2023-11-14	1.2200	1.2900	1.2200	1.2700	+4.098%	320,531	-62.992%
2023-11-13	1.3000	1.3000	1.2200	1.2200	-7.576%	244,345	-61.475%
2023-11-10	1.3800	1.3800	1.2700	1.3200	-2.941%	244,054	-64.394%
2023-11-09	1.3100	1.3700	1.3100	1.3600	+2.256%	263,069	-65.441%
2023-11-08	1.3700	1.4000	1.3100	1.3300	-2.206%	399,839	-64.662%
2023-11-07	1.3600	1.3800	1.3200	1.3600	0.000%	148,578	-65.441%
2023-11-06	1.4200	1.4200	1.3300	1.3600	-4.895%	242,633	-65.441%
2023-11-03	1.4400	1.4500	1.3700	1.4300	+1.418%	102,943	-67.133%
2023-11-02	1.3800	1.4400	1.3500	1.4100	+2.920%	121,953	-66.667%
2023-11-01	1.3900	1.3900	1.3000	1.3700	-1.439%	394,694	-65.693%
2023-10-31	1.4200	1.4400	1.3900	1.3900	-2.113%	166,820	-66.187%
2023-10-30	1.5000	1.5000	1.4200	1.4200	-6.579%	161,749	-66.901%
2023-10-27	1.4400	1.5200	1.4300	1.5200	+6.294%	179,100	-69.079%
2023-10-26	1.4700	1.4900	1.4100	1.4300	-6.536%	153,210	-67.133%
2023-10-25	1.5400	1.5500	1.4500	1.5300	-1.923%	121,446	-69.281%
2023-10-24	1.5500	1.5600	1.4900	1.5600	0.000%	119,935	-69.872%
2023-10-23	1.5300	1.5600	1.4200	1.5600	+3.311%	147,907	-69.872%
2023-10-20	1.6000	1.6100	1.4500	1.5100	-4.430%	265,283	-68.874%
2023-10-19	1.6800	1.6800	1.5500	1.5800	-5.952%	219,430	-70.253%
2023-10-18	1.7400	1.7500	1.6700	1.6800	-6.145%	142,253	-72.024%
2023-10-17	1.6300	1.7900	1.6300	1.7900	+7.186%	178,491	-73.743%
2023-10-16	1.6600	1.6800	1.6200	1.6700	0.000%	42,154	-71.856%
2023-10-13	1.6400	1.6900	1.5900	1.6700	+1.212%	169,554	-71.856%
2023-10-12	1.6500	1.7700	1.6100	1.6500	+0.610%	127,447	-71.515%
2023-10-11	1.6300	1.6600	1.6000	1.6400	+1.235%	109,479	-71.341%
2023-10-10	1.6200	1.6750	1.6000	1.6200	-1.818%	354,956	-70.988%
2023-10-06	1.5900	1.6600	1.5500	1.6500	+1.852%	1,693,523	-71.515%
2023-10-05	1.6600	1.7000	1.5700	1.6200	-3.571%	148,978	-70.988%
2023-10-04	1.6000	1.7000	1.5500	1.6800	+5.660%	258,159	-72.024%
2023-10-03	1.6500	1.6500	1.5700	1.5900	-5.357%	127,295	-70.440%
2023-10-02	1.8000	1.8000	1.6200	1.6800	-5.618%	163,685	-72.024%
2023-09-29	1.7300	1.7900	1.7000	1.7800	+4.094%	107,306	-73.596%
2023-09-28	1.6200	1.7900	1.6200	1.7100	+6.211%	238,172	-72.515%
2023-09-27	1.7100	1.7100	1.5700	1.6100	-5.848%	301,200	-70.807%
2023-09-26	1.7900	1.8000	1.6500	1.7100	-6.044%	312,339	-72.515%
2023-09-25	1.8300	1.8300	1.7000	1.8200	+2.825%	176,986	-74.176%
2023-09-22	1.7900	1.8700	1.7600	1.7700	-1.117%	91,917	-73.446%
2023-09-21	1.8300	1.8700	1.7700	1.7900	-3.763%	223,659	-73.743%
2023-09-20	1.9800	1.9800	1.8500	1.8600	-3.627%	197,592	-74.731%
2023-09-19	2.0400	2.0400	1.9100	1.9300	-4.926%	378,057	-75.648%
2023-09-18	1.9100	2.0300	1.8800	2.0300	+6.842%	609,041	-76.847%
2023-09-15	1.8700	1.9000	1.8000	1.9000	+3.261%	192,618	-75.263%
2023-09-14	1.8000	1.8600	1.7600	1.8400	+2.793%	236,888	-74.457%
2023-09-13	1.6800	1.8400	1.6700	1.7900	+6.548%	586,000	-73.743%
2023-09-12	1.6300	1.6800	1.6100	1.6800	+3.704%	278,494	-72.024%
2023-09-11	1.6300	1.6700	1.6100	1.6200	-2.410%	174,900	-70.988%
2023-09-08	1.6000	1.6800	1.5900	1.6600	+4.403%	218,935	-71.687%
2023-09-07	1.6200	1.6450	1.5550	1.5900	-1.852%	174,273	-70.440%
2023-09-06	1.6700	1.6700	1.5750	1.6200	-2.410%	131,315	-70.988%
2023-09-05	1.5400	1.6700	1.5300	1.6600	+7.097%	486,081	-71.687%
2023-09-01	1.4900	1.5500	1.4900	1.5500	+4.027%	95,973	-69.677%
2023-08-31	1.5200	1.5300	1.4550	1.4900	-0.667%	205,857	-68.456%
2023-08-30	1.5500	1.5500	1.4700	1.5000	-1.961%	134,011	-68.667%
2023-08-29	1.5200	1.5300	1.4100	1.5300	+5.517%	363,636	-69.281%
2023-08-28	1.5000	1.5000	1.4300	1.4500	-2.027%	161,055	-67.586%
2023-08-25	1.4900	1.4900	1.3950	1.4800	+2.778%	137,521	-68.243%
2023-08-24	1.5300	1.5300	1.4350	1.4400	-7.692%	100,881	-67.361%
2023-08-23	1.3600	1.5800	1.3600	1.5600	+13.043%	620,225	-69.872%
2023-08-22	1.3400	1.4200	1.3200	1.3800	+2.222%	584,447	-65.942%
2023-08-21	1.4300	1.4400	1.3500	1.3500	-8.163%	688,386	-65.185%
2023-08-18	1.4600	1.5500	1.4500	1.4700	-0.676%	507,184	-68.027%
2023-08-17	1.5600	1.5600	1.4800	1.4800	-3.896%	388,362	-68.243%
2023-08-16	1.5100	1.5700	1.5100	1.5400	0.000%	221,070	-69.481%
2023-08-15	1.5900	1.5900	1.4900	1.5400	-3.145%	412,255	-69.481%
2023-08-14	1.6600	1.6600	1.5800	1.5900	-3.636%	167,709	-70.440%
2023-08-11	1.6300	1.6700	1.6000	1.6500	+0.610%	235,801	-71.515%
2023-08-10	1.6800	1.6800	1.5900	1.6400	-1.796%	276,079	-71.341%
2023-08-09	1.6000	1.6900	1.6000	1.6700	+5.696%	137,458	-71.856%
2023-08-08	1.6900	1.7000	1.5800	1.5800	-7.059%	418,963	-70.253%
2023-08-04	1.7000	1.7300	1.6900	1.7000	-1.163%	38,176	-72.353%
2023-08-03	1.7300	1.7300	1.6800	1.7200	-1.714%	97,990	-72.674%
2023-08-02	1.7200	1.7500	1.7100	1.7500	0.000%	111,032	-73.143%
2023-08-01	1.7300	1.7600	1.6900	1.7500	0.000%	86,864	-73.143%
2023-07-31	1.7500	1.7600	1.6900	1.7500	0.000%	224,126	-73.143%
2023-07-28	1.7600	1.7900	1.7400	1.7500	-1.130%	62,801	-73.143%
2023-07-27	1.7500	1.7800	1.7300	1.7700	+1.143%	99,849	-73.446%
2023-07-26	1.7500	1.7700	1.7500	1.7500	-1.685%	39,383	-73.143%
2023-07-25	1.7900	1.7900	1.7400	1.7800	+1.714%	70,012	-73.596%
2023-07-24	1.8400	1.8400	1.7200	1.7500	-3.315%	151,006	-73.143%
2023-07-21	1.8300	1.8500	1.7900	1.8100	-1.630%	111,940	-74.033%
2023-07-20	1.7200	1.8400	1.7200	1.8400	+5.143%	215,896	-74.457%
2023-07-19	1.7100	1.7600	1.7100	1.7500	+1.156%	111,393	-73.143%
2023-07-18	1.7300	1.7400	1.7100	1.7300	-0.575%	56,584	-72.832%
2023-07-17	1.7600	1.7600	1.6900	1.7400	-2.247%	107,538	-72.989%
2023-07-14	1.7200	1.7800	1.6900	1.7800	+1.714%	301,613	-73.596%
2023-07-13	1.7500	1.7900	1.7200	1.7500	+0.575%	232,889	-73.143%
2023-07-12	1.7600	1.7600	1.7200	1.7400	-1.136%	286,124	-72.989%
2023-07-11	1.8200	1.8200	1.7300	1.7600	-3.297%	232,694	-73.295%
2023-07-10	1.8300	1.8600	1.7800	1.8200	-0.546%	141,269	-74.176%
2023-07-07	1.8000	1.8300	1.7900	1.8300	+0.549%	138,374	-74.317%
2023-07-06	1.8200	1.8200	1.7800	1.8200	0.000%	161,673	-74.176%
2023-07-05	1.8000	1.8300	1.7600	1.8200	+2.247%	200,056	-74.176%
2023-07-04	1.7300	1.8250	1.7300	1.7800	+2.890%	226,151	-73.596%
2023-06-30	1.6800	1.7400	1.6700	1.7300	+1.765%	122,700	-72.832%
2023-06-29	1.7500	1.7500	1.6700	1.7000	-2.857%	321,232	-72.353%
2023-06-28	1.6800	1.7500	1.6600	1.7500	+4.167%	148,781	-73.143%
2023-06-27	1.7500	1.7500	1.6500	1.6800	-4.000%	196,502	-72.024%
2023-06-26	1.7400	1.7500	1.6600	1.7500	-1.685%	328,985	-73.143%
2023-06-23	1.8100	1.8100	1.7200	1.7800	-1.657%	343,485	-73.596%
2023-06-22	1.8400	1.8400	1.7600	1.8100	-0.549%	204,950	-74.033%
2023-06-21	1.8400	1.8500	1.7600	1.8200	-2.151%	177,062	-74.176%
2023-06-20	1.9200	1.9200	1.8200	1.8600	-3.125%	187,807	-74.731%
2023-06-19	1.8100	1.9800	1.7900	1.9200	+5.495%	338,786	-75.521%
2023-06-16	1.7600	1.8700	1.7600	1.8200	+2.825%	598,866	-74.176%
2023-06-15	1.7500	1.8000	1.7100	1.7700	+2.907%	203,662	-73.446%
2023-06-14	1.8400	1.8500	1.7000	1.7200	-6.522%	210,059	-72.674%
2023-06-13	1.6500	1.9000	1.6400	1.8400	+11.515%	743,403	-74.457%
2023-06-12	1.7000	1.7150	1.5800	1.6500	-5.172%	753,427	-71.515%
2023-06-09	1.7500	1.7750	1.6900	1.7400	-1.136%	483,789	-72.989%
2023-06-08	1.8300	1.8300	1.7300	1.7600	-4.348%	422,688	-73.295%
2023-06-07	1.8200	1.8600	1.7900	1.8400	-2.128%	222,152	-74.457%
2023-06-06	1.9300	1.9300	1.8300	1.8800	-3.590%	185,860	-75.000%
2023-06-05	1.9700	1.9700	1.8700	1.9500	0.000%	243,580	-75.897%
2023-06-02	1.8000	1.9700	1.7800	1.9500	+6.557%	416,470	-75.897%
2023-06-01	1.8500	1.9200	1.8000	1.8300	-2.139%	186,527	-74.317%
2023-05-31	1.9300	1.9300	1.7600	1.8700	-3.109%	777,202	-74.866%
2023-05-30	2.0300	2.0400	1.8700	1.9300	-4.455%	466,503	-75.648%
2023-05-29	1.9700	2.0600	1.9700	2.0200	-0.493%	84,205	-76.733%
2023-05-26	1.9400	2.0400	1.9100	2.0300	+5.729%	186,653	-76.847%
2023-05-25	2.0600	2.0600	1.9100	1.9200	-5.419%	330,137	-75.521%
2023-05-24	2.0600	2.0700	1.8900	2.0300	-3.333%	813,763	-76.847%
2023-05-23	2.0200	2.1650	2.0100	2.1000	+2.941%	747,910	-77.619%
2023-05-19	1.9000	2.0600	1.9000	2.0400	+7.937%	714,640	-76.961%
2023-05-18	1.9800	2.0200	1.8900	1.8900	-4.061%	1,362,083	-75.132%
2023-05-17	2.1400	2.1400	1.9700	1.9700	-9.217%	665,312	-76.142%
2023-05-16	2.1400	2.1800	2.0400	2.1700	+2.358%	738,069	-78.341%
2023-05-15	2.1800	2.1800	2.1150	2.1200	-4.505%	151,907	-77.830%
2023-05-12	2.2600	2.3000	2.1400	2.2200	-1.333%	388,524	-78.829%
2023-05-11	2.2100	2.3400	2.2100	2.2500	-2.174%	349,924	-79.111%
2023-05-10	2.3000	2.3700	2.2550	2.3000	+0.877%	336,037	-79.565%
2023-05-09	2.2100	2.2800	2.1600	2.2800	+3.636%	311,580	-79.386%
2023-05-08	2.2200	2.2500	2.1400	2.2000	+0.917%	174,734	-78.636%
2023-05-05	2.1000	2.2400	2.1000	2.1800	+3.810%	272,997	-78.440%
2023-05-04	2.2400	2.2500	2.0500	2.1000	-5.830%	578,490	-77.619%
2023-05-03	2.1900	2.2400	2.1800	2.2300	+3.241%	212,203	-78.924%
2023-05-02	2.2700	2.2700	2.1500	2.1600	-5.263%	195,298	-78.241%
2023-05-01	2.3100	2.3400	2.2300	2.2800	-2.564%	211,057	-79.386%
2023-04-28	2.2300	2.3500	2.2300	2.3400	+0.862%	219,914	-79.915%
2023-04-27	2.1900	2.3300	2.1800	2.3200	+5.936%	343,757	-79.741%
2023-04-26	2.2100	2.2400	2.1700	2.1900	0.000%	279,689	-78.539%
2023-04-25	2.3100	2.3200	2.1700	2.1900	-6.809%	405,571	-78.539%
2023-04-24	2.3000	2.3700	2.2500	2.3500	+3.982%	378,898	-80.000%
2023-04-21	2.2600	2.3000	2.1900	2.2600	+0.444%	419,630	-79.204%
2023-04-20	2.2900	2.2900	2.1200	2.2500	+0.897%	589,492	-79.111%
2023-04-19	2.0500	2.2800	2.0500	2.2300	+8.780%	703,155	-78.924%
2023-04-18	2.1300	2.1300	2.0100	2.0500	-4.206%	860,397	-77.073%
2023-04-17	2.1400	2.1600	2.1300	2.1400	-0.465%	305,310	-78.037%
2023-04-14	2.1500	2.1600	2.1300	2.1500	+1.896%	334,731	-78.140%
2023-04-13	2.1800	2.1800	2.1000	2.1100	-2.315%	358,363	-77.725%
2023-04-12	2.2400	2.2400	2.1400	2.1600	-2.703%	523,077	-78.241%
2023-04-11	2.2400	2.2700	2.2000	2.2200	-0.448%	191,669	-78.829%
2023-04-10	2.2200	2.2600	2.2000	2.2300	-2.620%	265,828	-78.924%
2023-04-06	2.1600	2.3300	2.1600	2.2900	+6.512%	702,710	-79.476%
2023-04-05	2.3400	2.3500	2.1500	2.1500	-8.511%	653,648	-78.140%
2023-04-04	2.3600	2.4250	2.3200	2.3500	+1.293%	245,286	-80.000%
2023-04-03	2.5700	2.5700	2.3200	2.3200	-9.020%	621,208	-79.741%
2023-03-31	2.5000	2.5700	2.4500	2.5500	+2.000%	402,277	-81.569%
2023-03-30	2.5600	2.6000	2.5000	2.5000	-2.724%	382,574	-81.200%
2023-03-29	2.5200	2.6250	2.5000	2.5700	+3.213%	1,066,619	-81.712%
2023-03-28	2.4500	2.5800	2.4000	2.4900	+3.320%	1,166,989	-81.124%
2023-03-27	2.4300	2.4300	2.3850	2.4100	-0.823%	208,439	-80.498%
2023-03-24	2.3800	2.4300	2.3800	2.4300	+1.250%	228,779	-80.658%
2023-03-23	2.3800	2.4300	2.3800	2.4000	-1.639%	162,051	-80.417%
2023-03-22	2.4100	2.4600	2.3950	2.4400	0.000%	169,031	-80.738%
2023-03-21	2.4400	2.4600	2.4000	2.4400	-0.408%	107,678	-80.738%
2023-03-20	2.4300	2.4700	2.3400	2.4500	+2.941%	423,586	-80.816%
2023-03-17	2.4800	2.4800	2.3600	2.3800	-3.644%	183,443	-80.252%
2023-03-16	2.3400	2.5200	2.3100	2.4700	+5.106%	413,134	-80.972%
2023-03-15	2.5500	2.5500	2.2100	2.3500	-8.560%	1,618,454	-80.000%
2023-03-14	2.5800	2.5900	2.4600	2.5700	+1.581%	503,808	-81.712%
2023-03-13	2.6500	2.6600	2.5200	2.5300	-2.692%	745,895	-81.423%
2023-03-10	2.7100	2.7600	2.5900	2.6000	-3.704%	765,907	-81.923%
2023-03-09	2.8800	2.8800	2.7000	2.7000	-6.250%	403,492	-82.593%
2023-03-08	2.7000	2.9000	2.7000	2.8800	+5.495%	640,768	-83.681%
2023-03-07	2.8200	2.8200	2.6900	2.7300	-3.191%	559,741	-82.784%
2023-03-06	2.9100	2.9100	2.8200	2.8200	-1.742%	365,080	-83.333%
2023-03-03	2.8800	2.9100	2.8600	2.8700	+1.056%	307,429	-83.624%
2023-03-02	2.9500	2.9500	2.7800	2.8400	-1.730%	459,749	-83.451%
2023-03-01	2.8600	2.9800	2.8600	2.8900	+1.404%	846,576	-83.737%
2023-02-28	2.7000	2.8500	2.6600	2.8500	+3.636%	738,615	-83.509%
2023-02-27	2.7000	2.7500	2.6650	2.7500	+2.230%	362,692	-82.909%
2023-02-24	2.7600	2.7600	2.6050	2.6900	-2.536%	368,342	-82.528%
2023-02-23	2.7200	2.7600	2.6300	2.7600	+3.759%	152,669	-82.971%
2023-02-22	2.7500	2.7600	2.6500	2.6600	-2.206%	322,965	-82.331%
2023-02-21	2.6500	2.8000	2.6500	2.7200	+3.030%	709,754	-82.721%
2023-02-17	2.7200	2.7200	2.6100	2.6400	-2.941%	243,562	-82.197%
2023-02-16	2.6400	2.7700	2.5900	2.7200	+4.615%	302,499	-82.721%
2023-02-15	2.6500	2.7000	2.5800	2.6000	-0.763%	563,346	-81.923%
2023-02-14	2.8200	2.8300	2.5900	2.6200	-6.429%	742,523	-82.061%
2023-02-13	2.6900	2.8000	2.6300	2.8000	+6.061%	288,699	-83.214%
2023-02-10	2.8000	2.8000	2.6400	2.6400	-2.941%	212,602	-82.197%
2023-02-09	2.8200	2.8500	2.7000	2.7200	-3.546%	404,071	-82.721%
2023-02-08	2.9500	2.9500	2.7600	2.8200	-2.422%	423,360	-83.333%
2023-02-07	2.9600	3.0300	2.8700	2.8900	-1.027%	1,226,897	-83.737%

.dark-mode .q5Ld0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5Ld0Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRECRITICAL ELEMENTS LITHIUM CORPstock CVE

CRE
CRITICAL ELEMENTS LITHIUM CORP
stock CVE