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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Critical Elements Lithium Corporation (CRE.V) TSXV