Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.8700 -0.0300 (-3.33%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6600 0.6600 0.6100 0.6100 158,918 -0.06(-8.96%)
Jan 30, 2024 0.5900 0.6700 0.5900 0.6700 201,993 +0.08(+13.56%)
Jan 29, 2024 0.6300 0.6300 0.5900 0.5900 552,803 -0.04(-6.35%)
Jan 26, 2024 0.5800 0.6600 0.5500 0.6300 624,411 +0.03(+5.00%)
Jan 25, 2024 0.6300 0.6300 0.5900 0.6000 411,326 -0.04(-6.25%)
Jan 24, 2024 0.6600 0.6700 0.6200 0.6400 411,255 -0.02(-3.03%)
Jan 23, 2024 0.6700 0.6700 0.6500 0.6600 260,321 +0.00(+0.00%)
Jan 22, 2024 0.6700 0.6900 0.6600 0.6600 157,691 -0.04(-5.71%)
Jan 19, 2024 0.7000 0.7000 0.6700 0.7000 211,081 -0.01(-1.41%)
Jan 18, 2024 0.7300 0.7300 0.6800 0.7100 143,746 +0.03(+4.41%)
Jan 17, 2024 0.7500 0.7500 0.6500 0.6800 689,962 -0.05(-6.85%)
Jan 16, 2024 0.8000 0.8000 0.7200 0.7300 287,700 -0.07(-8.75%)
Jan 15, 2024 0.8000 0.8000 0.7900 0.8000 59,229 +0.02(+2.56%)
Jan 12, 2024 0.8000 0.8000 0.7700 0.7800 143,524 -0.01(-1.27%)
Jan 11, 2024 0.8400 0.8400 0.7700 0.7900 347,977 -0.03(-3.66%)
Jan 10, 2024 0.8700 0.8700 0.8200 0.8200 207,379 -0.04(-4.65%)
Jan 09, 2024 0.8900 0.8900 0.8600 0.8600 143,962 -0.04(-4.44%)
Jan 08, 2024 0.9400 0.9400 0.8800 0.9000 124,492 -0.02(-2.17%)
Jan 05, 2024 0.9200 0.9400 0.9000 0.9200 73,387 +0.03(+3.37%)
Jan 04, 2024 0.8900 0.9200 0.8800 0.8900 175,499 +0.00(+0.00%)
Jan 03, 2024 0.9200 0.9200 0.8800 0.8900 202,013 -0.04(-4.30%)
Jan 02, 2024 0.9300 0.9500 0.9200 0.9300 43,765 +0.00(+0.00%)
Dec 29, 2023 0.9300 0 -0.01(-1.06%)
Dec 28, 2023 0.9100 0.9500 0.9100 0.9400 98,046 +0.04(+4.44%)
Dec 27, 2023 0.9500 0.9500 0.9000 0.9000 179,850 -0.05(-5.26%)
Dec 22, 2023 0.9500 0 +0.03(+3.26%)
Dec 21, 2023 0.9400 0.9500 0.9000 0.9200 221,626 -0.02(-2.13%)
Dec 20, 2023 0.9200 0.9700 0.8900 0.9400 617,119 +0.05(+5.62%)
Dec 19, 2023 0.8600 0.9000 0.8600 0.8900 682,006 +0.03(+3.49%)
Dec 18, 2023 0.8400 0.8800 0.8300 0.8600 62,509 +0.02(+2.38%)
Dec 15, 2023 0.8700 0.9000 0.8400 0.8400 259,962 -0.02(-2.33%)
Dec 14, 2023 0.9200 0.9200 0.8600 0.8600 278,349 -0.05(-5.49%)
Dec 13, 2023 0.9200 0.9200 0.8200 0.9100 856,686 -0.01(-1.09%)
Dec 12, 2023 0.9700 1.000 0.8800 0.9200 567,098 -0.07(-7.07%)
Dec 11, 2023 1.030 1.030 0.9800 0.9900 293,928 -0.05(-4.81%)
Dec 08, 2023 1.060 1.090 1.030 1.040 195,831 +0.00(+0.00%)
Dec 07, 2023 1.040 1.070 1.040 1.040 140,867 -0.01(-0.95%)
Dec 06, 2023 1.060 1.090 1.040 1.050 123,075 +0.00(+0.00%)
Dec 05, 2023 1.140 1.150 1.040 1.050 153,637 -0.05(-4.55%)
Dec 04, 2023 1.050 1.120 1.050 1.100 137,793 +0.06(+5.77%)
Dec 01, 2023 1.070 1.110 1.040 1.040 367,463 -0.03(-2.80%)
Nov 30, 2023 1.180 1.180 0.9600 1.070 1,249,470 -0.11(-9.32%)
Nov 29, 2023 1.250 1.260 1.175 1.180 263,531 -0.05(-4.07%)
Nov 28, 2023 1.290 1.290 1.220 1.230 239,102 -0.06(-4.65%)
Nov 27, 2023 1.300 1.310 1.270 1.290 55,419 -0.01(-0.77%)
Nov 24, 2023 1.330 1.340 1.300 1.300 37,839 -0.02(-1.52%)
Nov 23, 2023 1.320 1.340 1.300 1.320 21,200 +0.02(+1.54%)
Nov 22, 2023 1.320 1.380 1.300 1.300 284,485 -0.01(-0.76%)
Nov 21, 2023 1.300 1.320 1.280 1.310 126,049 +0.00(+0.00%)
Nov 20, 2023 1.360 1.360 1.280 1.310 200,788 -0.09(-6.43%)
Nov 17, 2023 1.260 1.400 1.250 1.400 292,255 +0.14(+11.11%)
Nov 16, 2023 1.280 1.280 1.235 1.260 178,825 -0.03(-2.33%)
Nov 15, 2023 1.290 1.310 1.280 1.290 83,285 +0.02(+1.57%)
Nov 14, 2023 1.220 1.290 1.220 1.270 320,531 +0.05(+4.10%)
Nov 13, 2023 1.300 1.300 1.220 1.220 244,345 -0.10(-7.58%)
Nov 10, 2023 1.380 1.380 1.270 1.320 244,054 -0.04(-2.94%)
Nov 09, 2023 1.310 1.370 1.310 1.360 263,069 +0.03(+2.26%)
Nov 08, 2023 1.370 1.400 1.310 1.330 399,839 -0.03(-2.21%)
Nov 07, 2023 1.360 1.380 1.320 1.360 148,578 +0.00(+0.00%)
Nov 06, 2023 1.420 1.420 1.330 1.360 242,633 -0.07(-4.90%)
Nov 03, 2023 1.440 1.450 1.370 1.430 102,943 +0.02(+1.42%)
Nov 02, 2023 1.380 1.440 1.350 1.410 121,953 +0.04(+2.92%)
Nov 01, 2023 1.390 1.390 1.300 1.370 394,694 -0.02(-1.44%)
Oct 31, 2023 1.420 1.440 1.390 1.390 166,820 -0.03(-2.11%)
Oct 30, 2023 1.500 1.500 1.420 1.420 161,749 -0.10(-6.58%)
Oct 27, 2023 1.440 1.520 1.430 1.520 179,100 +0.09(+6.29%)
Oct 26, 2023 1.470 1.490 1.410 1.430 153,210 -0.10(-6.54%)
Oct 25, 2023 1.540 1.550 1.450 1.530 121,446 -0.03(-1.92%)
Oct 24, 2023 1.550 1.560 1.490 1.560 119,935 +0.00(+0.00%)
Oct 23, 2023 1.530 1.560 1.420 1.560 147,907 +0.05(+3.31%)
Oct 20, 2023 1.600 1.610 1.450 1.510 265,283 -0.07(-4.43%)
Oct 19, 2023 1.680 1.680 1.550 1.580 219,430 -0.10(-5.95%)
Oct 18, 2023 1.740 1.750 1.670 1.680 142,253 -0.11(-6.15%)
Oct 17, 2023 1.630 1.790 1.630 1.790 178,491 +0.12(+7.19%)
Oct 16, 2023 1.660 1.680 1.620 1.670 42,154 +0.00(+0.00%)
Oct 13, 2023 1.640 1.690 1.590 1.670 169,554 +0.02(+1.21%)
Oct 12, 2023 1.650 1.770 1.610 1.650 127,447 +0.01(+0.61%)
Oct 11, 2023 1.630 1.660 1.600 1.640 109,479 +0.02(+1.23%)
Oct 10, 2023 1.620 1.675 1.600 1.620 354,956 -0.03(-1.82%)
Oct 06, 2023 1.650 0 +0.03(+1.85%)
Oct 05, 2023 1.660 1.700 1.570 1.620 148,978 -0.06(-3.57%)
Oct 04, 2023 1.600 1.700 1.550 1.680 258,159 +0.09(+5.66%)
Oct 03, 2023 1.650 1.650 1.570 1.590 127,295 -0.09(-5.36%)
Oct 02, 2023 1.800 1.800 1.630 1.680 163,685 -0.10(-5.62%)
Sep 29, 2023 1.730 1.790 1.700 1.780 107,306 +0.07(+4.09%)
Sep 28, 2023 1.620 1.790 1.620 1.710 238,172 +0.10(+6.21%)
Sep 27, 2023 1.710 1.710 1.570 1.610 301,200 -0.10(-5.85%)
Sep 26, 2023 1.790 1.800 1.650 1.710 312,339 -0.11(-6.04%)
Sep 25, 2023 1.830 1.820 1.760 1.820 176,986 +0.05(+2.82%)
Sep 22, 2023 1.790 1.870 1.760 1.770 91,917 -0.02(-1.12%)
Sep 21, 2023 1.830 1.870 1.770 1.790 223,659 -0.07(-3.76%)
Sep 20, 2023 1.980 1.980 1.850 1.860 197,592 -0.07(-3.63%)
Sep 19, 2023 2.040 2.040 1.910 1.930 378,057 -0.10(-4.93%)
Sep 18, 2023 1.910 2.030 1.880 2.030 609,041 +0.13(+6.84%)
Sep 15, 2023 1.870 1.900 1.800 1.900 192,618 +0.06(+3.26%)
Sep 14, 2023 1.800 1.860 1.760 1.840 236,888 +0.05(+2.79%)
Sep 13, 2023 1.680 1.840 1.670 1.790 586,000 +0.11(+6.55%)
Sep 12, 2023 1.630 1.680 1.610 1.680 278,494 +0.06(+3.70%)
Sep 11, 2023 1.630 1.670 1.610 1.620 174,900 -0.04(-2.41%)
Sep 08, 2023 1.600 1.680 1.590 1.660 218,935 +0.07(+4.40%)
Sep 07, 2023 1.620 1.645 1.555 1.590 174,273 -0.03(-1.85%)
Sep 06, 2023 1.670 1.670 1.575 1.620 131,315 -0.04(-2.41%)
Sep 05, 2023 1.540 1.670 1.530 1.660 486,081 +0.11(+7.10%)
Sep 01, 2023 1.550 0 +0.06(+4.03%)
Aug 31, 2023 1.520 1.530 1.455 1.490 205,857 -0.01(-0.67%)
Aug 30, 2023 1.550 1.550 1.470 1.500 134,011 -0.03(-1.96%)
Aug 29, 2023 1.520 1.530 1.410 1.530 363,636 +0.08(+5.52%)
Aug 28, 2023 1.500 1.500 1.430 1.450 161,055 -0.03(-2.03%)
Aug 25, 2023 1.490 1.490 1.395 1.480 137,521 +0.04(+2.78%)
Aug 24, 2023 1.530 1.530 1.435 1.440 100,881 -0.12(-7.69%)
Aug 23, 2023 1.360 1.580 1.360 1.560 620,225 +0.18(+13.04%)
Aug 22, 2023 1.340 1.420 1.320 1.380 584,447 +0.03(+2.22%)
Aug 21, 2023 1.430 1.440 1.350 1.350 688,386 -0.12(-8.16%)
Aug 18, 2023 1.460 1.550 1.450 1.470 507,184 -0.01(-0.68%)
Aug 17, 2023 1.560 1.560 1.480 1.480 388,362 -0.06(-3.90%)
Aug 16, 2023 1.510 1.570 1.510 1.540 221,070 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.490 1.540 412,255 -0.05(-3.14%)
Aug 14, 2023 1.660 1.660 1.580 1.590 167,709 -0.06(-3.64%)
Aug 11, 2023 1.630 1.670 1.600 1.650 235,801 +0.01(+0.61%)
Aug 10, 2023 1.680 1.680 1.590 1.640 276,079 -0.03(-1.80%)
Aug 09, 2023 1.600 1.690 1.600 1.670 137,458 +0.09(+5.70%)
Aug 08, 2023 1.690 1.700 1.580 1.580 418,963 -0.12(-7.06%)
Aug 04, 2023 1.700 0 -0.02(-1.16%)
Aug 03, 2023 1.730 1.730 1.680 1.720 97,990 -0.03(-1.71%)
Aug 02, 2023 1.720 1.750 1.710 1.750 111,032 +0.00(+0.00%)
Aug 01, 2023 1.730 1.760 1.690 1.750 86,864 +0.00(+0.00%)
Jul 31, 2023 1.750 1.760 1.690 1.750 224,126 +0.00(+0.00%)
Jul 28, 2023 1.760 1.790 1.740 1.750 62,801 -0.02(-1.13%)
Jul 27, 2023 1.750 1.780 1.730 1.770 99,849 +0.02(+1.14%)
Jul 26, 2023 1.750 1.770 1.750 1.750 39,383 -0.03(-1.69%)
Jul 25, 2023 1.790 1.790 1.740 1.780 70,012 +0.03(+1.71%)
Jul 24, 2023 1.840 1.840 1.720 1.750 151,006 -0.06(-3.31%)
Jul 21, 2023 1.830 1.850 1.790 1.810 111,940 -0.03(-1.63%)
Jul 20, 2023 1.720 1.840 1.720 1.840 215,896 +0.09(+5.14%)
Jul 19, 2023 1.710 1.760 1.710 1.750 111,393 +0.02(+1.16%)
Jul 18, 2023 1.730 1.740 1.710 1.730 56,584 -0.01(-0.57%)
Jul 17, 2023 1.760 1.760 1.690 1.740 107,538 -0.04(-2.25%)
Jul 14, 2023 1.720 1.780 1.690 1.780 301,613 +0.03(+1.71%)
Jul 13, 2023 1.750 1.790 1.720 1.750 232,889 +0.01(+0.57%)
Jul 12, 2023 1.760 1.760 1.720 1.740 286,124 -0.02(-1.14%)
Jul 11, 2023 1.820 1.820 1.730 1.760 232,694 -0.06(-3.30%)
Jul 10, 2023 1.830 1.860 1.780 1.820 141,269 -0.01(-0.55%)
Jul 07, 2023 1.800 1.830 1.790 1.830 138,374 +0.01(+0.55%)
Jul 06, 2023 1.820 1.820 1.780 1.820 161,673 +0.00(+0.00%)
Jul 05, 2023 1.800 1.830 1.760 1.820 200,056 +0.04(+2.25%)
Jul 04, 2023 1.730 1.825 1.730 1.780 226,151 +0.05(+2.89%)
Jun 30, 2023 1.730 0 +0.03(+1.76%)
Jun 29, 2023 1.750 1.750 1.670 1.700 321,232 -0.05(-2.86%)
Jun 28, 2023 1.680 1.750 1.660 1.750 148,781 +0.07(+4.17%)
Jun 27, 2023 1.750 1.750 1.650 1.680 196,502 -0.07(-4.00%)
Jun 26, 2023 1.740 1.750 1.660 1.750 328,985 -0.03(-1.69%)
Jun 23, 2023 1.810 1.810 1.720 1.780 343,485 -0.03(-1.66%)
Jun 22, 2023 1.840 1.840 1.760 1.810 204,950 -0.01(-0.55%)
Jun 21, 2023 1.840 1.850 1.760 1.820 177,062 -0.04(-2.15%)
Jun 20, 2023 1.920 1.920 1.820 1.860 187,807 -0.06(-3.12%)
Jun 19, 2023 1.810 1.980 1.790 1.920 338,786 +0.10(+5.49%)
Jun 16, 2023 1.760 1.870 1.760 1.820 598,866 +0.05(+2.82%)
Jun 15, 2023 1.750 1.800 1.710 1.770 203,662 -0.43(-19.55%)
May 08, 2023 2.220 2.250 2.140 2.200 174,734 +0.02(+0.92%)
May 05, 2023 2.100 2.240 2.100 2.180 272,197 +0.08(+3.81%)
May 04, 2023 2.240 2.250 2.050 2.100 578,490 -0.13(-5.83%)
May 03, 2023 2.190 2.240 2.180 2.230 212,203 +0.07(+3.24%)
May 02, 2023 2.270 2.270 2.150 2.160 195,298 -0.12(-5.26%)
May 01, 2023 2.310 2.340 2.230 2.280 211,057 -0.06(-2.56%)
Apr 28, 2023 2.230 2.350 2.230 2.340 219,914 +0.02(+0.86%)
Apr 27, 2023 2.190 2.330 2.180 2.320 343,757 +0.13(+5.94%)
Apr 26, 2023 2.210 2.240 2.170 2.190 279,689 +0.00(+0.00%)
Apr 25, 2023 2.310 2.320 2.170 2.190 405,571 -0.16(-6.81%)
Apr 24, 2023 2.300 2.370 2.250 2.350 378,898 +0.09(+3.98%)
Apr 21, 2023 2.260 2.300 2.190 2.260 419,630 +0.01(+0.44%)
Apr 20, 2023 2.290 2.290 2.120 2.250 589,492 +0.02(+0.90%)
Apr 19, 2023 2.050 2.280 2.050 2.230 703,155 +0.18(+8.78%)
Apr 18, 2023 2.130 2.130 2.010 2.050 860,397 -0.09(-4.21%)
Apr 17, 2023 2.140 2.160 2.130 2.140 305,310 -0.01(-0.47%)
Apr 14, 2023 2.150 2.160 2.130 2.150 334,731 +0.04(+1.90%)
Apr 13, 2023 2.180 2.180 2.100 2.110 358,363 -0.05(-2.31%)
Apr 12, 2023 2.240 2.240 2.140 2.160 523,077 -0.06(-2.70%)
Apr 11, 2023 2.240 2.270 2.200 2.220 191,669 -0.01(-0.45%)
Apr 10, 2023 2.220 2.260 2.200 2.230 265,828 -0.06(-2.62%)
Apr 06, 2023 2.290 0 +0.14(+6.51%)
Apr 05, 2023 2.340 2.350 2.150 2.150 653,648 -0.20(-8.51%)
Apr 04, 2023 2.360 2.425 2.320 2.350 245,286 +0.03(+1.29%)
Apr 03, 2023 2.570 2.570 2.320 2.320 621,208 -0.23(-9.02%)
Mar 31, 2023 2.500 2.570 2.450 2.550 402,277 +0.05(+2.00%)
Mar 30, 2023 2.560 2.600 2.500 2.500 382,574 -0.07(-2.72%)
Mar 29, 2023 2.520 2.625 2.500 2.570 1,066,619 +0.08(+3.21%)
Mar 28, 2023 2.450 2.580 2.400 2.490 1,166,989 +0.08(+3.32%)
Mar 27, 2023 2.430 2.430 2.385 2.410 208,439 -0.02(-0.82%)
Mar 24, 2023 2.380 2.430 2.380 2.430 228,779 +0.03(+1.25%)
Mar 23, 2023 2.380 2.430 2.380 2.400 162,051 -0.04(-1.64%)
Mar 22, 2023 2.410 2.460 2.395 2.440 169,031 +0.00(+0.00%)
Mar 21, 2023 2.440 2.460 2.400 2.440 107,678 -0.01(-0.41%)
Mar 20, 2023 2.430 2.470 2.340 2.450 423,586 +0.07(+2.94%)
Mar 17, 2023 2.480 2.480 2.360 2.380 183,443 -0.09(-3.64%)
Mar 16, 2023 2.340 2.520 2.310 2.470 413,134 +0.12(+5.11%)
Mar 15, 2023 2.550 2.550 2.210 2.350 1,618,454 -0.22(-8.56%)
Mar 14, 2023 2.580 2.590 2.460 2.570 503,808 +0.04(+1.58%)
Mar 13, 2023 2.650 2.660 2.520 2.530 745,895 -0.07(-2.69%)
Mar 10, 2023 2.710 2.760 2.590 2.600 765,907 -0.10(-3.70%)
Mar 09, 2023 2.880 2.880 2.700 2.700 403,492 -0.18(-6.25%)
Mar 08, 2023 2.700 2.900 2.700 2.880 640,768 +0.15(+5.49%)
Mar 07, 2023 2.820 2.820 2.690 2.730 559,741 -0.09(-3.19%)
Mar 06, 2023 2.910 2.910 2.820 2.820 365,080 -0.05(-1.74%)
Mar 03, 2023 2.880 2.910 2.860 2.870 307,429 +0.03(+1.06%)
Mar 02, 2023 2.950 2.950 2.780 2.840 459,749 -0.05(-1.73%)
Mar 01, 2023 2.860 2.980 2.860 2.890 846,576 +0.04(+1.40%)
Feb 28, 2023 2.700 2.850 2.660 2.850 738,615 +0.10(+3.64%)
Feb 27, 2023 2.700 2.750 2.665 2.750 362,692 +0.06(+2.23%)
Feb 24, 2023 2.760 2.760 2.605 2.690 368,342 -0.07(-2.54%)
Feb 23, 2023 2.720 2.760 2.630 2.760 152,669 +0.10(+3.76%)
Feb 22, 2023 2.750 2.760 2.650 2.660 322,965 -0.06(-2.21%)
Feb 21, 2023 2.650 2.800 2.650 2.720 709,754 +0.08(+3.03%)
Feb 17, 2023 2.640 0 -0.08(-2.94%)
Feb 16, 2023 2.640 2.770 2.590 2.720 302,499 +0.12(+4.62%)
Feb 15, 2023 2.650 2.700 2.580 2.600 563,346 -0.02(-0.76%)
Feb 14, 2023 2.820 2.830 2.590 2.620 742,523 -0.18(-6.43%)
Feb 13, 2023 2.690 2.800 2.630 2.800 288,699 +0.16(+6.06%)
Feb 10, 2023 2.800 2.800 2.640 2.640 212,602 -0.08(-2.94%)
Feb 09, 2023 2.820 2.850 2.700 2.720 404,071 -0.10(-3.55%)
Feb 08, 2023 2.950 2.950 2.760 2.820 423,360 -0.07(-2.42%)
Feb 07, 2023 2.960 3.030 2.870 2.890 1,226,897 -0.03(-1.03%)
Feb 06, 2023 2.880 2.950 2.850 2.920 1,025,723 +0.05(+1.74%)
Feb 03, 2023 2.650 2.880 2.650 2.870 1,251,484 +0.25(+9.54%)
Feb 02, 2023 2.790 2.800 2.600 2.620 859,193 -0.15(-5.42%)
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.