Critical Elements Lithium Corporation - CRE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.39	0.38	0.38	0.39	0.38	213,040
December 02, 2025	0.4	0.39	0.39	0.4	0.39	77,500
December 01, 2025	0.38	0.4	0.4	0.4	0.38	130,420
November 28, 2025	0.39	0.39	0.39	0.4	0.39	227,964
November 27, 2025	0.4	0.39	0.39	0.4	0.39	27,654
November 26, 2025	0.4	0.4	0.4	0.4	0.38	65,916
November 25, 2025	0.38	0.39	0.39	0.4	0.37	169,500
November 24, 2025	0.4	0.38	0.38	0.41	0.38	215,000
November 21, 2025	0.4	0.4	0.4	0.4	0.39	102,100
November 20, 2025	0.4	0.4	0.4	0.41	0.39	294,300
November 19, 2025	0.41	0.4	0.4	0.41	0.4	287,809
November 18, 2025	0.42	0.41	0.41	0.42	0.4	436,045
November 17, 2025	0.46	0.44	0.44	0.46	0.44	243,522
November 14, 2025	0.43	0.44	0.44	0.44	0.42	84,800
November 13, 2025	0.45	0.43	0.43	0.45	0.43	83,615
November 12, 2025	0.44	0.44	0.44	0.45	0.44	65,300
November 11, 2025	0.45	0.44	0.44	0.45	0.43	48,900
November 10, 2025	0.45	0.44	0.44	0.47	0.44	169,241
November 07, 2025	0.44	0.44	0.44	0.45	0.43	90,440
November 06, 2025	0.44	0.43	0.43	0.44	0.42	48,500
November 05, 2025	0.44	0.43	0.43	0.44	0.43	40,400
November 04, 2025	0.44	0.44	0.44	0.46	0.43	219,000
November 03, 2025	0.43	0.44	0.44	0.45	0.43	151,013
October 31, 2025	0.43	0.44	0.44	0.45	0.43	146,438
October 30, 2025	0.47	0.44	0.44	0.47	0.43	332,500
October 29, 2025	0.48	0.47	0.47	0.48	0.47	60,642
October 28, 2025	0.48	0.48	0.48	0.48	0.47	58,348
October 27, 2025	0.49	0.49	0.49	0.49	0.47	120,805
October 24, 2025	0.48	0.49	0.49	0.49	0.48	28,700
October 23, 2025	0.49	0.49	0.49	0.5	0.48	301,100
October 22, 2025	0.46	0.49	0.49	0.49	0.45	106,300
October 21, 2025	0.5	0.46	0.46	0.5	0.46	135,900
October 20, 2025	0.48	0.49	0.49	0.49	0.47	60,641
October 17, 2025	0.47	0.47	0.47	0.49	0.47	70,025
October 16, 2025	0.52	0.49	0.49	0.52	0.49	51,510
October 15, 2025	0.52	0.49	0.49	0.52	0.49	128,700
October 14, 2025	0.54	0.5	0.5	0.54	0.5	302,003
October 10, 2025	0.54	0.5	0.5	0.54	0.5	143,215
October 09, 2025	0.5	0.5	0.5	0.55	0.49	247,819
October 08, 2025	0.52	0.5	0.5	0.52	0.5	74,400
October 07, 2025	0.53	0.53	0.53	0.53	0.5	242,200
October 06, 2025	0.49	0.54	0.54	0.56	0.49	488,132
October 03, 2025	0.45	0.48	0.48	0.49	0.44	113,940
October 02, 2025	0.46	0.46	0.46	0.46	0.43	116,447
October 01, 2025	0.49	0.46	0.46	0.49	0.45	95,148
September 30, 2025	0.48	0.48	0.48	0.48	0.47	49,200
September 29, 2025	0.5	0.47	0.47	0.5	0.47	286,849
September 26, 2025	0.51	0.5	0.5	0.51	0.48	90,939
September 25, 2025	0.47	0.52	0.52	0.53	0.47	451,600
September 24, 2025	0.43	0.47	0.47	0.48	0.43	146,425
September 23, 2025	0.43	0.42	0.42	0.44	0.41	101,521
September 22, 2025	0.42	0.42	0.42	0.44	0.41	134,300
September 19, 2025	0.41	0.42	0.42	0.44	0.41	203,426
September 18, 2025	0.41	0.41	0.41	0.41	0.41	90,608
September 17, 2025	0.41	0.41	0.41	0.41	0.4	158,700
September 16, 2025	0.42	0.41	0.41	0.42	0.41	167,959
September 15, 2025	0.41	0.41	0.41	0.41	0.4	117,009
September 12, 2025	0.42	0.41	0.41	0.42	0.41	23,506
September 11, 2025	0.41	0.42	0.42	0.44	0.41	311,206
September 10, 2025	0.41	0.42	0.42	0.42	0.41	55,342

Critical Elements Lithium Corporation (CRE.V) TSXV