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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.42	0.42	0.45	0.42	141,131
February 19, 2026	0.45	0.46	0.46	0.46	0.45	71,100
February 18, 2026	0.43	0.45	0.45	0.45	0.43	48,800
February 17, 2026	0.45	0.44	0.44	0.45	0.42	155,500
February 13, 2026	0.43	0.44	0.44	0.46	0.42	164,846
February 12, 2026	0.43	0.43	0.43	0.43	0.43	135,400
February 11, 2026	0.43	0.45	0.45	0.45	0.43	48,407
February 10, 2026	0.46	0.43	0.43	0.46	0.43	241,200
February 09, 2026	0.44	0.45	0.45	0.47	0.44	49,400
February 06, 2026	0.44	0.47	0.47	0.47	0.44	106,800
February 05, 2026	0.44	0.43	0.43	0.45	0.42	234,500
February 04, 2026	0.5	0.46	0.46	0.5	0.45	94,900
February 03, 2026	0.48	0.48	0.48	0.49	0.46	295,907
February 02, 2026	0.48	0.46	0.46	0.48	0.45	58,300
January 30, 2026	0.46	0.47	0.47	0.49	0.45	158,700
January 29, 2026	0.52	0.5	0.5	0.52	0.46	594,000
January 28, 2026	0.52	0.51	0.51	0.52	0.51	83,342
January 27, 2026	0.54	0.51	0.51	0.54	0.5	268,400
January 26, 2026	0.54	0.54	0.54	0.56	0.49	660,400
January 23, 2026	0.56	0.55	0.55	0.58	0.52	742,900
January 22, 2026	0.5	0.56	0.56	0.57	0.49	599,916
January 21, 2026	0.5	0.49	0.49	0.51	0.49	214,700
January 20, 2026	0.5	0.49	0.49	0.5	0.49	146,849
January 19, 2026	0.48	0.48	0.48	0.48	0.47	107,515
January 16, 2026	0.5	0.49	0.49	0.5	0.47	195,800
January 15, 2026	0.48	0.51	0.51	0.51	0.47	480,600
January 14, 2026	0.48	0.48	0.48	0.48	0.45	350,713
January 13, 2026	0.48	0.48	0.48	0.48	0.45	273,625
January 12, 2026	0.43	0.48	0.48	0.48	0.43	366,322
January 09, 2026	0.4	0.42	0.42	0.43	0.4	416,400
January 08, 2026	0.43	0.4	0.4	0.43	0.4	248,548
January 07, 2026	0.43	0.41	0.41	0.43	0.41	147,041
January 06, 2026	0.42	0.42	0.42	0.43	0.41	390,700
January 05, 2026	0.44	0.42	0.42	0.44	0.41	89,316
January 02, 2026	0.42	0.43	0.43	0.43	0.42	52,403
December 31, 2025	0.42	0.42	0.42	0.43	0.42	20,422
December 30, 2025	0.41	0.42	0.42	0.42	0.4	20,220
December 29, 2025	0.4	0.42	0.42	0.43	0.4	201,619
December 23, 2025	0.4	0.39	0.39	0.4	0.38	161,800
December 22, 2025	0.39	0.4	0.4	0.41	0.39	775,400
December 19, 2025	0.35	0.36	0.36	0.39	0.35	1.54M
December 18, 2025	0.37	0.34	0.34	0.37	0.34	360,212
December 17, 2025	0.34	0.36	0.36	0.36	0.34	331,822
December 16, 2025	0.36	0.34	0.34	0.36	0.33	308,009
December 15, 2025	0.38	0.36	0.36	0.38	0.35	291,114
December 12, 2025	0.37	0.37	0.37	0.37	0.36	258,266
December 11, 2025	0.36	0.37	0.37	0.37	0.36	233,534
December 10, 2025	0.38	0.36	0.36	0.38	0.36	208,336
December 09, 2025	0.38	0.37	0.37	0.38	0.37	51,700
December 08, 2025	0.4	0.36	0.36	0.4	0.35	676,300
December 05, 2025	0.39	0.39	0.39	0.39	0.38	23,044
December 04, 2025	0.38	0.38	0.38	0.39	0.38	16,744
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

Critical Elements Lithium Corporation (CRE.V) TSXV