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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.43	0.43	0.43	0.43	0.42	17,079
August 14, 2025	0.42	0.43	0.43	0.43	0.42	124,300
August 13, 2025	0.43	0.42	0.42	0.43	0.41	126,139
August 12, 2025	0.44	0.43	0.43	0.44	0.43	160,200
August 11, 2025	0.44	0.44	0.44	0.45	0.44	226,819
August 08, 2025	0.45	0.44	0.44	0.45	0.44	15,000
August 07, 2025	0.44	0.44	0.44	0.44	0.43	31,100
August 06, 2025	0.44	0.45	0.45	0.45	0.44	51,531
August 05, 2025	0.45	0.44	0.44	0.45	0.44	66,300
August 01, 2025	0.44	0.45	0.45	0.45	0.43	130,400
July 31, 2025	0.43	0.45	0.45	0.45	0.43	97,091
July 30, 2025	0.44	0.43	0.43	0.44	0.42	39,700
July 29, 2025	0.44	0.43	0.43	0.45	0.42	125,800
July 28, 2025	0.45	0.45	0.45	0.45	0.44	22,519
July 25, 2025	0.45	0.44	0.44	0.45	0.44	90,500
July 24, 2025	0.47	0.45	0.45	0.47	0.44	126,546
July 23, 2025	0.46	0.47	0.47	0.48	0.46	62,141
July 22, 2025	0.5	0.48	0.48	0.5	0.47	75,127
July 21, 2025	0.47	0.5	0.5	0.5	0.47	61,238
July 18, 2025	0.5	0.5	0.5	0.51	0.49	182,210
July 17, 2025	0.49	0.5	0.5	0.52	0.47	200,519
July 16, 2025	0.49	0.48	0.48	0.51	0.48	174,750
July 15, 2025	0.51	0.49	0.49	0.51	0.48	269,100
July 14, 2025	0.57	0.53	0.53	0.57	0.53	170,607
July 11, 2025	0.58	0.57	0.57	0.58	0.52	231,541
July 10, 2025	0.43	0.55	0.55	0.55	0.43	463,510
July 09, 2025	0.45	0.43	0.43	0.45	0.42	191,910
July 08, 2025	0.39	0.45	0.45	0.47	0.38	458,338
July 07, 2025	0.4	0.39	0.39	0.4	0.39	107,010
July 04, 2025	0.4	0.4	0.4	0.4	0.4	18,015
July 03, 2025	0.4	0.41	0.41	0.42	0.4	86,309
July 02, 2025	0.38	0.4	0.4	0.41	0.38	46,639
June 30, 2025	0.39	0.39	0.39	0.39	0.38	42,100
June 27, 2025	0.4	0.39	0.39	0.4	0.39	100,001
June 26, 2025	0.38	0.39	0.39	0.39	0.38	120,202
June 25, 2025	0.39	0.38	0.38	0.39	0.38	39,830
June 24, 2025	0.38	0.39	0.39	0.39	0.37	50,444
June 23, 2025	0.37	0.38	0.38	0.38	0.37	142,200
June 20, 2025	0.39	0.37	0.37	0.39	0.37	259,800
June 19, 2025	0.39	0.39	0.39	0.39	0.38	37,014
June 18, 2025	0.39	0.4	0.4	0.4	0.39	56,500
June 17, 2025	0.4	0.4	0.4	0.4	0.39	127,000
June 16, 2025	0.39	0.39	0.39	0.4	0.39	144,501
June 13, 2025	0.38	0.39	0.39	0.4	0.37	240,544
June 12, 2025	0.39	0.4	0.4	0.4	0.39	71,600
June 11, 2025	0.4	0.4	0.4	0.41	0.39	227,941
June 10, 2025	0.4	0.39	0.39	0.41	0.39	91,400
June 09, 2025	0.4	0.41	0.41	0.42	0.4	178,200
June 06, 2025	0.4	0.4	0.4	0.4	0.39	38,431
June 05, 2025	0.41	0.4	0.4	0.41	0.39	112,600
June 04, 2025	0.43	0.42	0.42	0.43	0.42	50,600
June 03, 2025	0.42	0.43	0.43	0.44	0.42	40,300
June 02, 2025	0.41	0.43	0.43	0.43	0.41	21,200
May 30, 2025	0.44	0.42	0.42	0.44	0.41	89,500
May 29, 2025	0.44	0.43	0.43	0.44	0.42	56,316
May 28, 2025	0.43	0.43	0.43	0.43	0.41	26,134
May 27, 2025	0.39	0.42	0.42	0.42	0.38	218,400
May 26, 2025	0.39	0.39	0.39	0.39	0.39	31,695
May 23, 2025	0.4	0.39	0.39	0.4	0.38	73,300
May 22, 2025	0.39	0.4	0.4	0.4	0.38	57,200

Critical Elements Lithium Corporation (CRE.V) TSXV