Critical Elements Lithium Corp (TSV: CRE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 22,650 | +0.00(+0.00%) |
| Jun 28, 2024 | 0.7300 | 0 | -0.01(-1.35%) | |||
| Jun 27, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 59,001 | +0.03(+4.23%) |
| Jun 26, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 35,613 | +0.01(+1.43%) |
| Jun 25, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 44,553 | +0.01(+1.45%) |
| Jun 24, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6900 | 76,501 | +0.02(+2.99%) |
| Jun 21, 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6700 | 294,459 | -0.03(-4.29%) |
| Jun 20, 2024 | 0.6700 | 0.7100 | 0.6600 | 0.7000 | 195,952 | +0.02(+2.94%) |
| Jun 19, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 25,101 | +0.00(+0.00%) |
| Jun 18, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 97,706 | +0.00(+0.00%) |
| Jun 17, 2024 | 0.7000 | 0.7200 | 0.6700 | 0.6800 | 107,222 | -0.02(-2.86%) |
| Jun 14, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 36,069 | -0.02(-2.78%) |
| Jun 13, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 3,000 | +0.01(+1.41%) |
| Jun 12, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 22,140 | -0.03(-4.05%) |
| Jun 11, 2024 | 0.7100 | 0.7400 | 0.6600 | 0.7400 | 132,438 | +0.02(+2.78%) |
| Jun 10, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 157,622 | -0.06(-7.69%) |
| Jun 07, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 73,529 | -0.01(-1.27%) |
| Jun 06, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 143,457 | -0.03(-3.66%) |
| Jun 05, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 17,900 | +0.00(+0.00%) |
| Jun 04, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 54,604 | -0.03(-3.53%) |
| Jun 03, 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 51,584 | -0.03(-3.41%) |
| May 31, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 22,000 | +0.03(+3.53%) |
| May 30, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 190,067 | -0.03(-3.41%) |
| May 29, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 20,000 | -0.01(-1.12%) |
| May 28, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 82,500 | -0.03(-3.26%) |
| May 27, 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 51,610 | +0.00(+0.00%) |
| May 24, 2024 | 0.8500 | 0.9200 | 0.8300 | 0.9200 | 143,378 | +0.08(+9.52%) |
| May 23, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 136,051 | -0.06(-6.67%) |
| May 22, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 177,818 | -0.04(-4.26%) |
| May 21, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 35,172 | +0.01(+1.08%) |
| May 17, 2024 | 0.9300 | 0 | -0.01(-1.06%) | |||
| May 16, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 120,018 | +0.01(+1.08%) |
| May 15, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 138,264 | -0.02(-2.11%) |
| May 14, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 61,023 | -0.03(-3.06%) |
| May 13, 2024 | 0.9900 | 1.020 | 0.9200 | 0.9800 | 175,186 | -0.01(-1.01%) |
| May 10, 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 69,131 | +0.04(+4.21%) |
| May 09, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 28,062 | +0.00(+0.00%) |
| May 08, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 40,562 | -0.04(-4.04%) |
| May 07, 2024 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 68,142 | +0.02(+2.06%) |
| May 06, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9700 | 83,224 | -0.01(-1.02%) |
| May 03, 2024 | 1.000 | 1.000 | 0.9600 | 0.9800 | 60,443 | +0.00(+0.00%) |
| May 02, 2024 | 0.9100 | 0.9800 | 0.8800 | 0.9800 | 130,377 | +0.04(+4.26%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares mostly rise, boosted by Wall Street records as Tesla zooms
- Malaysian court tosses jailed ex-Prime Minister Najib's bid to serve graft sentence in house arrest
- Cash-based Japan issues first new bills in two decades, designed against counterfeiting
- From red wall to King's Speech, UK elections have a vocabulary all their own. Here's what to know
- New Mexico denies film incentive application on 'Rust' movie after fatal shooting by Alec Baldwin
- An Afghan woman wanted to be a doctor. Now she makes pickles as the Taliban restricts women's roles
- Stock market today: Asian shares mostly rise, boosted by Wall Street records as Tesla zooms
- Chinese firms eye Morocco as way to cash in on US electric vehicle subsidies
- Tesla sales fall for second straight quarter despite price cuts, but decline not as bad as expected
- Small businesses could find filing for bankruptcy more difficult as government program expires
Most Read
- Apartment construction in the Twin Cities ground to a halt during June • Business
- C.H. Robinson makes unusual C-suite move to jump-start strategic planning, tech innovation • Business
- Uber, Lyft competitors confident about future in Twin Cities • Business
- Minnesota health insurers seek premium hikes for individuals up to 12.75% • Business
- US new-vehicle sales barely rose in the second quarter as buyers balked at still-high prices • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.