Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Critical Elements Lithium Corporation (CRE.V)

Compare
0.4300
-0.0100
(-2.27%)
At close: 2:12:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.46500.46500.42500.43000.430042,947
Apr 14, 20250.45000.46000.44000.44000.440083,400
Apr 11, 20250.41000.43000.40000.43000.430054,000
Apr 10, 20250.44000.44000.43000.43000.43007,500
Apr 9, 20250.47000.47000.39000.43000.4300149,800
Apr 8, 20250.43000.43000.40000.41000.410039,900
Apr 7, 20250.40000.42000.40000.40000.4000119,400
Apr 4, 20250.46000.46000.40000.42000.4200344,700
Apr 3, 20250.46000.47000.46000.47000.47008,000
Apr 2, 20250.48000.48000.46000.47000.470028,400
Apr 1, 20250.49000.49000.46000.48000.4800112,500
Mar 31, 20250.50000.50000.50000.50000.500013,600
Mar 28, 20250.50000.50000.50000.50000.500026,900
Mar 27, 20250.50000.50000.50000.50000.500040,000
Mar 26, 20250.50000.50000.50000.50000.500021,500
Mar 25, 20250.50000.52000.50000.50000.5000109,500
Mar 24, 20250.50000.51000.50000.50000.500029,600
Mar 21, 20250.50000.51000.50000.50000.500019,100
Mar 20, 20250.50000.52000.50000.50000.500065,200
Mar 19, 20250.50000.52000.50000.52000.5200147,700
Mar 18, 20250.53000.55000.50000.55000.5500182,800
Mar 17, 20250.54000.54000.49000.54000.5400152,900
Mar 14, 20250.51000.51000.48000.50000.5000109,700
Mar 13, 20250.52000.52000.48000.49000.4900111,900
Mar 12, 20250.53000.53000.51000.52000.520052,900
Mar 11, 20250.54000.55000.53000.53000.530064,400
Mar 10, 20250.57000.57000.50000.53000.5300210,000
Mar 7, 20250.58000.59000.57000.59000.590048,900
Mar 6, 20250.60000.60000.58000.60000.600024,400
Mar 5, 20250.57000.59000.57000.59000.590038,800
Mar 4, 20250.68000.68000.58000.58000.5800268,100
Mar 3, 20250.65000.70000.64000.68000.6800221,400
Feb 28, 20250.60000.65000.59000.65000.6500186,400
Feb 27, 20250.63000.64000.62000.62000.620095,400
Feb 26, 20250.58000.63000.58000.62000.6200203,200
Feb 25, 20250.59000.59000.55000.57000.5700140,800
Feb 24, 20250.60000.62000.59000.59000.5900100,800
Feb 21, 20250.59000.63000.59000.62000.6200370,900
Feb 20, 20250.56000.57000.56000.57000.570056,400
Feb 19, 20250.52000.60000.52000.58000.5800849,800
Feb 18, 20250.57000.57000.54000.55000.550076,900
Feb 14, 20250.53000.58000.50000.57000.5700212,600
Feb 13, 20250.50000.53000.50000.53000.530074,000
Feb 12, 20250.53000.53000.49000.51000.5100192,000
Feb 11, 20250.60000.61000.54000.56000.5600288,800
Feb 10, 20250.57000.63000.55000.60000.6000812,500
Feb 7, 20250.48000.50000.48000.50000.5000613,100
Feb 6, 20250.40000.46000.39000.45000.4500652,400
Feb 5, 20250.36000.39000.36000.38000.3800235,700
Feb 4, 20250.34000.36000.34000.36000.360057,300
Feb 3, 20250.34000.35000.34000.34000.340089,900
Jan 31, 20250.35000.36000.35000.35000.350071,400
Jan 30, 20250.35000.36000.35000.35000.350084,000
Jan 29, 20250.36000.36000.34000.35000.350057,600
Jan 28, 20250.35000.36000.34000.35000.3500148,800
Jan 27, 20250.36000.36000.34000.35000.3500300,100
Jan 24, 20250.36000.38000.36000.36000.3600376,600
Jan 23, 20250.37000.37000.35000.35000.3500181,600
Jan 22, 20250.36000.36000.36000.36000.3600282,800
Jan 21, 20250.38000.38000.36000.37000.3700167,600
Jan 20, 20250.39000.39000.38000.38000.3800218,500
Jan 17, 20250.38000.39000.37000.38000.3800252,600
Jan 16, 20250.40000.40000.38000.39000.390065,600
Jan 15, 20250.41000.41000.40000.40000.4000129,900
Jan 14, 20250.41000.45000.39000.41000.4100117,300
Jan 13, 20250.43000.43000.40000.40000.400036,500
Jan 10, 20250.43000.43000.42000.43000.430010,000
Jan 9, 20250.43000.45000.41000.43000.4300116,600
Jan 8, 20250.46000.46000.46000.46000.460049,200
Jan 7, 20250.46000.46000.45000.46000.4600151,900
Jan 6, 20250.49000.49000.46000.47000.470078,700
Jan 3, 20250.48000.50000.46000.48000.4800211,900
Jan 2, 20250.40000.45000.40000.45000.4500299,900
Dec 31, 20240.38000.40000.38000.40000.4000131,500
Dec 30, 20240.38000.38000.37000.37000.370080,500
Dec 27, 20240.39000.39000.38000.39000.390097,900
Dec 24, 20240.40000.40000.37000.37000.3700114,500
Dec 23, 20240.39000.39000.36000.38000.3800150,800
Dec 20, 20240.37000.40000.37000.40000.4000114,400
Dec 19, 20240.38000.40000.37000.38000.3800130,500
Dec 18, 20240.35000.38000.33000.37000.3700647,300
Dec 17, 20240.36000.36000.35000.35000.3500182,300
Dec 16, 20240.38000.38000.36000.36000.3600103,000
Dec 13, 20240.38000.39000.37000.38000.3800195,500
Dec 12, 20240.39000.39000.38000.38000.3800286,400
Dec 11, 20240.39000.39000.38000.39000.390059,100
Dec 10, 20240.40000.40000.39000.39000.390060,400
Dec 9, 20240.39000.40000.39000.39000.3900100,400
Dec 6, 20240.39000.41000.38000.39000.3900124,200
Dec 5, 20240.38000.39000.38000.39000.390028,100
Dec 4, 20240.39000.40000.38000.38000.3800122,700
Dec 3, 20240.41000.41000.40000.40000.400081,600
Dec 2, 20240.41000.41000.39000.40000.4000196,200
Nov 29, 20240.41000.41000.41000.41000.410045,700
Nov 28, 20240.41000.41000.41000.41000.410052,500
Nov 27, 20240.41000.41000.41000.41000.410072,800
Nov 26, 20240.42000.42000.40000.41000.4100402,700
Nov 25, 20240.46000.46000.41000.41000.4100183,100
Nov 22, 20240.43000.47000.42000.44000.4400164,600
Nov 21, 20240.44000.45000.44000.45000.4500183,900
Nov 20, 20240.41000.45000.41000.44000.4400251,700
Nov 19, 20240.41000.43000.40000.41000.4100216,500
Nov 18, 20240.43000.43000.40000.41000.4100118,700
Nov 15, 20240.46000.46000.42000.44000.4400299,500
Nov 14, 20240.48000.48000.45000.45000.450079,800
Nov 13, 20240.46000.50000.45000.45000.4500273,000
Nov 12, 20240.44000.47000.44000.46000.4600137,500
Nov 11, 20240.47000.48000.43000.46000.4600187,100
Nov 8, 20240.52000.52000.48000.48000.4800141,800
Nov 7, 20240.52000.56000.52000.52000.5200139,700
Nov 6, 20240.53000.53000.51000.53000.530079,900
Nov 5, 20240.55000.56000.54000.54000.540049,700
Nov 4, 20240.58000.58000.56000.56000.560095,600
Nov 1, 20240.57000.57000.56000.57000.570032,300
Oct 31, 20240.58000.58000.55000.55000.550053,800
Oct 30, 20240.53000.64000.53000.59000.5900142,700
Oct 29, 20240.57000.57000.54000.54000.540055,200
Oct 28, 20240.55000.58000.55000.57000.570070,400
Oct 25, 20240.53000.60000.53000.57000.5700138,900
Oct 24, 20240.50000.53000.50000.53000.5300109,000
Oct 23, 20240.50000.52000.49000.50000.5000101,400
Oct 22, 20240.52000.53000.47000.50000.5000210,900
Oct 21, 20240.56000.57000.53000.53000.5300101,400
Oct 18, 20240.58000.59000.56000.58000.580073,200
Oct 17, 20240.63000.67000.59000.60000.6000103,500
Oct 16, 20240.60000.65000.58000.63000.630071,700
Oct 15, 20240.63000.63000.58000.62000.6200113,700
Oct 11, 20240.68000.69000.63000.65000.6500136,700
Oct 10, 20240.66000.68000.66000.68000.680027,100
Oct 9, 20240.61000.65000.60000.65000.650089,500
Oct 8, 20240.65000.65000.61000.61000.61008,500
Oct 7, 20240.61000.66000.60000.63000.630085,500
Oct 4, 20240.63000.64000.54000.59000.5900333,400
Oct 3, 20240.60000.74000.54000.58000.58001,311,300
Oct 2, 20240.54000.59000.53000.59000.5900471,000
Oct 1, 20240.49000.54000.45000.53000.5300676,500
Sep 30, 20240.43000.48000.43000.48000.4800571,400
Sep 27, 20240.42000.43000.41000.43000.4300164,100
Sep 26, 20240.38000.42000.38000.42000.4200231,600
Sep 25, 20240.39000.39000.37000.39000.390071,500
Sep 24, 20240.39000.39000.38000.38000.3800239,000
Sep 23, 20240.38000.39000.38000.39000.390042,900
Sep 20, 20240.38000.38000.36000.38000.3800104,000
Sep 19, 20240.39000.39000.38000.38000.380030,700
Sep 18, 20240.38000.39000.38000.39000.390055,500
Sep 17, 20240.38000.39000.38000.39000.390025,800
Sep 16, 20240.38000.39000.38000.39000.3900123,600
Sep 13, 20240.39000.39000.39000.39000.390062,500
Sep 12, 20240.38000.39000.38000.38000.380064,600
Sep 11, 20240.37000.39000.37000.38000.3800103,200
Sep 10, 20240.36000.36000.36000.36000.360039,300
Sep 9, 20240.36000.37000.35000.36000.3600111,000
Sep 6, 20240.35000.36000.34000.35000.3500176,900
Sep 5, 20240.38000.38000.35000.37000.3700235,300
Sep 4, 20240.39000.39000.39000.39000.390026,900
Sep 3, 20240.40000.41000.38000.39000.3900151,500
Aug 30, 20240.41000.41000.41000.41000.41007,800
Aug 29, 20240.41000.41000.41000.41000.410096,800
Aug 28, 20240.42000.42000.40000.41000.410097,500
Aug 27, 20240.42000.42000.40000.40000.4000200,000
Aug 26, 20240.43000.43000.40000.41000.4100121,400
Aug 23, 20240.41000.43000.41000.43000.430071,600
Aug 22, 20240.42000.42000.41000.41000.410049,200
Aug 21, 20240.41000.43000.41000.43000.4300117,600
Aug 20, 20240.41000.41000.40000.41000.4100188,200
Aug 19, 20240.43000.43000.41000.41000.4100206,500
Aug 16, 20240.45000.45000.38000.43000.4300647,800
Aug 15, 20240.42000.44000.42000.44000.4400119,600
Aug 14, 20240.45000.45000.40000.42000.4200483,300
Aug 13, 20240.48000.48000.45000.45000.4500152,300
Aug 12, 20240.47000.47000.46000.47000.470070,900
Aug 9, 20240.49000.50000.48000.48000.480024,500
Aug 8, 20240.48000.48000.47000.47000.470041,800
Aug 7, 20240.50000.50000.47000.47000.470090,200
Aug 6, 20240.47000.50000.46000.49000.4900140,200
Aug 2, 20240.49000.49000.47000.47000.470060,100
Aug 1, 20240.52000.52000.48000.48000.4800234,600
Jul 31, 20240.54000.54000.50000.51000.5100138,300
Jul 30, 20240.52000.54000.52000.53000.530013,600
Jul 29, 20240.53000.54000.52000.52000.520037,300
Jul 26, 20240.54000.57000.54000.55000.5500113,600
Jul 25, 20240.50000.54000.50000.53000.5300386,900
Jul 24, 20240.50000.51000.49000.49000.4900275,600
Jul 23, 20240.50000.51000.50000.50000.500057,800
Jul 22, 20240.49000.50000.48000.50000.5000337,700
Jul 19, 20240.49000.49000.46000.46000.4600326,000
Jul 18, 20240.55000.55000.48000.50000.5000712,000
Jul 17, 20240.61000.61000.56000.58000.5800203,100
Jul 16, 20240.61000.61000.58000.59000.5900392,700
Jul 15, 20240.68000.68000.60000.61000.6100280,500
Jul 12, 20240.63000.68000.62000.66000.660063,700
Jul 11, 20240.66000.66000.64000.64000.6400121,300
Jul 10, 20240.67000.67000.65000.67000.670090,900
Jul 9, 20240.68000.68000.67000.67000.6700150,300
Jul 8, 20240.71000.71000.69000.69000.690044,000
Jul 5, 20240.75000.75000.70000.71000.710025,600
Jul 4, 20240.71000.73000.71000.72000.72007,600
Jul 3, 20240.73000.75000.73000.75000.750021,000
Jul 2, 20240.74000.74000.72000.73000.730022,700
Jun 28, 20240.74000.74000.72000.73000.730071,100
Jun 27, 20240.72000.74000.70000.74000.740059,000
Jun 26, 20240.70000.73000.70000.71000.710035,600
Jun 25, 20240.67000.70000.67000.70000.700044,600
Jun 24, 20240.66000.70000.65000.69000.690076,500
Jun 21, 20240.71000.71000.64000.67000.6700294,500
Jun 20, 20240.67000.71000.66000.70000.7000196,000
Jun 19, 20240.69000.69000.68000.68000.680025,100
Jun 18, 20240.69000.69000.67000.68000.680097,700
Jun 17, 20240.70000.72000.67000.68000.6800107,200
Jun 14, 20240.71000.71000.68000.70000.700036,100
Jun 13, 20240.70000.72000.70000.72000.72003,000
Jun 12, 20240.73000.74000.71000.71000.710022,100
Jun 11, 20240.71000.74000.66000.74000.7400132,400
Jun 10, 20240.76000.76000.71000.72000.7200157,600
Jun 7, 20240.79000.79000.77000.78000.780073,500
Jun 6, 20240.81000.81000.79000.79000.7900143,500
Jun 5, 20240.81000.83000.81000.82000.820017,900
Jun 4, 20240.83000.83000.81000.82000.820054,600
Jun 3, 20240.89000.89000.83000.85000.850051,600
May 31, 20240.88000.89000.87000.88000.880022,000
May 30, 20240.88000.88000.85000.85000.8500190,100
May 29, 20240.87000.88000.86000.88000.880020,000
May 28, 20240.90000.92000.87000.89000.890082,500
May 27, 20240.93000.93000.92000.92000.920051,600
May 24, 20240.85000.92000.83000.92000.9200143,400
May 23, 20240.88000.88000.82000.84000.8400136,100
May 22, 20240.92000.92000.88000.90000.9000177,800
May 21, 20240.93000.94000.92000.94000.940035,200
May 17, 20240.94000.95000.91000.93000.930041,600
May 16, 20240.94000.94000.90000.94000.9400120,000
May 15, 20240.94000.95000.92000.93000.9300138,300
May 14, 20240.98000.98000.94000.95000.950061,000
May 13, 20240.99001.02000.92000.98000.9800175,200
May 10, 20240.94000.99000.94000.99000.990069,100
May 9, 20240.95000.95000.94000.95000.950028,100
May 8, 20240.99000.99000.94000.95000.950040,600
May 7, 20240.97001.00000.97000.99000.990068,100
May 6, 20240.99000.99000.93000.97000.970083,200
May 3, 20241.00001.00000.96000.98000.980060,400
May 2, 20240.91000.98000.88000.98000.9800130,400
May 1, 20240.95000.95000.88000.94000.9400215,200
Apr 30, 20241.02001.02000.93000.94000.9400315,300
Apr 29, 20240.96001.05000.94001.01001.0100503,300
Apr 26, 20240.78000.89000.77000.89000.8900363,800
Apr 25, 20240.74000.79000.74000.76000.760055,800
Apr 24, 20240.78000.78000.73000.74000.740073,300
Apr 23, 20240.70000.81000.70000.78000.7800308,900
Apr 22, 20240.70000.70000.69000.70000.7000163,000
Apr 19, 20240.69000.71000.68000.70000.7000200,800
Apr 18, 20240.68000.68000.65000.66000.6600146,700
Apr 17, 20240.68000.68000.67000.67000.6700119,100
Apr 16, 20240.69000.70000.66000.67000.6700184,100
Apr 15, 20240.69000.72000.66000.70000.7000209,600

Related Tickers

FL.V Frontier Lithium Inc.
0.5500
+1.85%
 
PNPN.V Power Metallic Mines Inc.
1.4600
+3.55%
 
NOU.TO Nouveau Monde Graphite Inc.
2.3000
+0.44%
 
SLI.V Standard Lithium Ltd.
1.8300
-3.17%
 
LLG.V Mason Resources Inc.
0.0600
-14.29%
 
PMET.TO Patriot Battery Metals Inc.
2.1800
+1.40%
 
ETL.V E3 Lithium Limited
0.6700
-2.90%
 
PMETF Patriot Battery Metals Inc.
1.5700
0.00%
 
LAR.TO Lithium Argentina AG
2.8600
-3.05%
 
LI.V American Lithium Corp.
0.3600
-5.26%