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 Corp (TSV:CRE)

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.3900 0.3900 0.3800 0.3850 23,044 +0.01(+1.32%)
Dec 04, 2025 0.3750 0.3900 0.3750 0.3800 16,744 +0.01(+1.33%)
Dec 03, 2025 0.3900 0.3900 0.3750 0.3750 213,040 -0.01(-2.60%)
Dec 02, 2025 0.3950 0.3950 0.3850 0.3850 77,495 -0.01(-2.53%)
Dec 01, 2025 0.3800 0.3950 0.3800 0.3950 130,420 +0.01(+1.28%)
Nov 28, 2025 0.3900 0.3950 0.3850 0.3900 227,464 +0.00(+0.00%)
Nov 27, 2025 0.4000 0.4000 0.3850 0.3900 27,654 -0.01(-1.27%)
Nov 26, 2025 0.4000 0.4000 0.3800 0.3950 65,916 +0.01(+1.28%)
Nov 25, 2025 0.3750 0.4000 0.3700 0.3900 169,465 +0.02(+4.00%)
Nov 24, 2025 0.4000 0.4050 0.3750 0.3750 214,982 -0.02(-5.06%)
Nov 21, 2025 0.3950 0.3950 0.3900 0.3950 102,084 +0.00(+0.00%)
Nov 20, 2025 0.4000 0.4050 0.3900 0.3950 294,276 -0.01(-1.25%)
Nov 19, 2025 0.4100 0.4100 0.4000 0.4000 287,809 -0.01(-1.23%)
Nov 18, 2025 0.4150 0.4150 0.3950 0.4050 436,045 -0.03(-6.90%)
Nov 17, 2025 0.4600 0.4600 0.4350 0.4350 243,522 +0.00(+0.00%)
Nov 14, 2025 0.4300 0.4350 0.4150 0.4350 84,786 +0.01(+1.16%)
Nov 13, 2025 0.4450 0.4500 0.4300 0.4300 83,615 -0.01(-2.27%)
Nov 12, 2025 0.4400 0.4500 0.4400 0.4400 65,285 +0.01(+1.15%)
Nov 11, 2025 0.4450 0.4450 0.4300 0.4350 48,890 +0.00(+0.00%)
Nov 10, 2025 0.4500 0.4700 0.4350 0.4350 169,241 -0.01(-1.14%)
Nov 07, 2025 0.4400 0.4450 0.4300 0.4400 90,440 +0.02(+3.53%)
Nov 06, 2025 0.4350 0.4350 0.4200 0.4250 48,492 -0.01(-1.16%)
Nov 05, 2025 0.4400 0.4400 0.4300 0.4300 40,373 -0.01(-1.15%)
Nov 04, 2025 0.4400 0.4550 0.4300 0.4350 219,000 -0.01(-1.14%)
Nov 03, 2025 0.4300 0.4500 0.4300 0.4400 151,013 +0.01(+1.15%)
Oct 31, 2025 0.4300 0.4500 0.4300 0.4350 146,438 -0.01(-1.14%)
Oct 30, 2025 0.4700 0.4700 0.4300 0.4400 332,500 -0.03(-6.38%)
Oct 29, 2025 0.4750 0.4750 0.4650 0.4700 60,642 -0.01(-2.08%)
Oct 28, 2025 0.4750 0.4800 0.4700 0.4800 58,348 -0.01(-1.03%)
Oct 27, 2025 0.4900 0.4900 0.4650 0.4850 120,805 -0.01(-1.02%)
Oct 24, 2025 0.4800 0.4900 0.4750 0.4900 28,700 +0.01(+1.03%)
Oct 23, 2025 0.4900 0.5000 0.4800 0.4850 301,055 -0.01(-1.02%)
Oct 22, 2025 0.4600 0.4900 0.4500 0.4900 106,300 +0.03(+6.52%)
Oct 21, 2025 0.5000 0.5000 0.4600 0.4600 135,863 -0.03(-6.12%)
Oct 20, 2025 0.4800 0.4900 0.4700 0.4900 60,641 +0.02(+5.38%)
Oct 17, 2025 0.4700 0.4850 0.4650 0.4650 70,025 -0.02(-5.10%)
Oct 16, 2025 0.5200 0.5200 0.4900 0.4900 51,510 +0.00(+0.00%)
Oct 15, 2025 0.5200 0.5200 0.4900 0.4900 128,660 -0.01(-2.00%)
Oct 14, 2025 0.5400 0.5400 0.4950 0.5000 302,003 +0.00(+0.00%)
Oct 10, 2025 0.5000 0 +0.01(+1.01%)
Oct 09, 2025 0.4950 0.5500 0.4850 0.4950 247,819 -0.01(-1.00%)
Oct 08, 2025 0.5200 0.5200 0.4950 0.5000 74,350 -0.03(-5.66%)
Oct 07, 2025 0.5300 0.5300 0.5000 0.5300 242,157 -0.01(-1.85%)
Oct 06, 2025 0.4900 0.5550 0.4850 0.5400 488,132 +0.06(+12.50%)
Oct 03, 2025 0.4450 0.4850 0.4400 0.4800 113,940 +0.02(+4.35%)
Oct 02, 2025 0.4550 0.4600 0.4250 0.4600 116,447 +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.