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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.41	0.42	0.42	0.42	0.4	191,900
September 08, 2025	0.43	0.41	0.41	0.43	0.41	62,023
September 05, 2025	0.44	0.42	0.42	0.45	0.41	218,744
September 04, 2025	0.43	0.45	0.45	0.45	0.42	85,200
September 03, 2025	0.44	0.44	0.44	0.44	0.43	31,204
September 02, 2025	0.45	0.44	0.44	0.45	0.44	48,820
August 29, 2025	0.46	0.46	0.46	0.47	0.44	186,800
August 28, 2025	0.48	0.45	0.45	0.5	0.45	109,800
August 27, 2025	0.45	0.48	0.48	0.49	0.43	415,000
August 26, 2025	0.42	0.44	0.44	0.45	0.42	86,800
August 25, 2025	0.41	0.42	0.42	0.43	0.4	74,800
August 22, 2025	0.42	0.41	0.41	0.42	0.41	68,800
August 21, 2025	0.41	0.42	0.42	0.42	0.41	5,600
August 20, 2025	0.41	0.42	0.42	0.42	0.4	17,500
August 19, 2025	0.41	0.41	0.41	0.42	0.41	32,301
August 18, 2025	0.42	0.42	0.42	0.43	0.42	82,300
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

Critical Elements Lithium Corporation (CRE.V) TSXV