ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Critical Elements Lithium (OP:CRECF)

0.3451 +0.0151 (+4.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.3394 0.3451 0.3329 0.3451 3,840 +0.02(+4.58%)
Feb 26, 2026 0.3242 0.3400 0.3230 0.3300 30,130 +0.01(+3.13%)
Feb 25, 2026 0.3200 0.3350 0.3200 0.3200 7,000 +0.00(+0.34%)
Feb 24, 2026 0.3155 0.3189 0.3000 0.3189 286,638 -0.00(-0.59%)
Feb 23, 2026 0.3119 0.3390 0.3105 0.3208 25,811 +0.01(+3.99%)
Feb 20, 2026 0.3249 0.3387 0.3085 0.3085 87,315 -0.02(-6.32%)
Feb 19, 2026 0.3355 0.3360 0.3214 0.3293 61,250 +0.01(+1.64%)
Feb 18, 2026 0.3230 0.3291 0.3216 0.3240 9,000 +0.00(+0.31%)
Feb 17, 2026 0.3250 0.3424 0.3071 0.3230 41,875 -0.01(-1.58%)
Feb 13, 2026 0.3140 0.3282 0.3140 0.3282 17,000 +0.01(+4.49%)
Feb 12, 2026 0.3232 0.3252 0.3141 0.3141 10,250 -0.01(-3.06%)
Feb 11, 2026 0.3200 0.3240 0.3200 0.3240 7,005 +0.00(+0.81%)
Feb 10, 2026 0.3380 0.3482 0.3214 0.3214 20,050 -0.02(-6.00%)
Feb 09, 2026 0.3300 0.3436 0.3264 0.3419 8,650 +0.00(+0.56%)
Feb 06, 2026 0.3235 0.3400 0.3235 0.3400 37,372 +0.03(+8.11%)
Feb 05, 2026 0.3263 0.3263 0.3067 0.3145 109,725 -0.02(-6.98%)
Feb 04, 2026 0.3446 0.3446 0.3381 0.3381 26,829 -0.01(-3.04%)
Feb 03, 2026 0.3301 0.3487 0.3301 0.3487 25,124 +0.02(+5.54%)
Feb 02, 2026 0.3280 0.3400 0.3280 0.3304 10,010 -0.01(-3.45%)
Jan 30, 2026 0.3409 0.3518 0.3409 0.3422 84,350 -0.01(-2.23%)
Jan 29, 2026 0.3750 0.3750 0.3457 0.3500 133,931 -0.03(-6.67%)
Jan 28, 2026 0.3800 0.3800 0.3750 0.3750 27,670 +0.00(+0.00%)
Jan 27, 2026 0.3732 0.3835 0.3664 0.3750 32,112 -0.01(-2.60%)
Jan 26, 2026 0.4150 0.4200 0.3558 0.3850 87,334 -0.02(-6.10%)
Jan 23, 2026 0.4190 0.4207 0.3853 0.4100 60,135 +0.01(+3.02%)
Jan 22, 2026 0.3640 0.4040 0.3575 0.3980 34,825 +0.04(+11.33%)
Jan 21, 2026 0.3704 0.3744 0.3536 0.3575 27,109 +0.00(+0.85%)
Jan 20, 2026 0.3537 0.3850 0.3500 0.3545 50,071 +0.00(+0.11%)
Jan 16, 2026 0.3500 0.3830 0.3360 0.3541 136,010 -0.01(-1.64%)
Jan 15, 2026 0.3500 0.3722 0.3490 0.3600 28,745 +0.02(+7.46%)
Jan 14, 2026 0.3400 0.3400 0.3278 0.3350 19,029 -0.00(-0.89%)
Jan 13, 2026 0.3438 0.3690 0.3325 0.3380 58,726 -0.01(-3.12%)
Jan 12, 2026 0.3130 0.3489 0.3130 0.3489 91,546 +0.04(+14.02%)
Jan 09, 2026 0.2899 0.3100 0.2899 0.3060 108,775 +0.02(+7.14%)
Jan 08, 2026 0.2854 0.2856 0.2854 0.2856 30,630 -0.01(-4.10%)
Jan 07, 2026 0.2933 0.2978 0.2933 0.2978 15,117 -0.00(-1.49%)
Jan 06, 2026 0.3025 0.3059 0.3000 0.3023 4,253 +0.00(+0.03%)
Jan 05, 2026 0.3144 0.3144 0.3022 0.3022 15,563 -0.01(-3.88%)
Jan 02, 2026 0.3144 0.3270 0.3000 0.3144 22,703 +0.01(+2.11%)
Dec 31, 2025 0.3049 0.3110 0.3049 0.3079 38,453 +0.00(+0.13%)
Dec 30, 2025 0.2992 0.3075 0.2968 0.3075 34,435 +0.01(+1.75%)
Dec 29, 2025 0.2950 0.3070 0.2950 0.3022 30,052 +0.02(+5.66%)
Dec 26, 2025 0.2932 0.3258 0.2512 0.2860 138,783 -0.00(-0.35%)
Dec 24, 2025 0.2877 0.2877 0.2773 0.2870 2,503 +0.00(+1.13%)
Dec 23, 2025 0.2882 0.2932 0.2790 0.2838 21,059 -0.01(-1.87%)
Dec 22, 2025 0.2895 0.2957 0.2782 0.2892 30,896 +0.02(+6.44%)
Dec 19, 2025 0.2644 0.2757 0.2569 0.2717 6,123 +0.02(+6.34%)
Dec 18, 2025 0.2509 0.2620 0.2500 0.2555 156,606 +0.02(+7.31%)
Dec 16, 2025 0.2381 4 -0.02(-6.74%)
Dec 15, 2025 0.2547 0.2920 0.2547 0.2553 15,701 -0.00(-1.81%)
Dec 12, 2025 0.2600 0.2600 0.2430 0.2600 40,941 +0.00(+1.72%)
Dec 11, 2025 0.2570 0.2653 0.2507 0.2556 7,663 -0.01(-4.16%)
Dec 10, 2025 0.2700 0.2750 0.2510 0.2667 58,904 -0.01(-3.02%)
Dec 09, 2025 0.2689 0.2758 0.2689 0.2750 49,025 +0.01(+3.66%)
Dec 08, 2025 0.2786 0.2786 0.2590 0.2653 48,673 -0.02(-5.75%)
Dec 05, 2025 0.2800 0.2869 0.2800 0.2815 13,391 +0.00(+1.40%)
Dec 04, 2025 0.2774 0.2776 0.2700 0.2776 17,125 +0.01(+2.81%)
Dec 03, 2025 0.2850 0.2850 0.2700 0.2700 38,345 -0.01(-3.57%)
Dec 02, 2025 0.2800 0.2860 0.2772 0.2800 71,868 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.