Critical Elements Lithium Corporation CRE
TSXV · Canada · Process Industries
CAD 0.3400-0.03 (-8.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.34 | -8.11% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 72.30K |
| 2026-09-30 | CAD 0.37 | +8.82% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 106.30K |
| 2026-09-29 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 74.80K |
| 2026-09-28 | CAD 0.33 | -10.81% | CAD 0.37 | CAD 0.37 | CAD 0.33 | 366.90K |
| 2026-09-25 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 54.10K |
| 2026-09-24 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 41.30K |
| 2026-09-23 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 63.50K |
| 2026-09-22 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 161.90K |
| 2026-09-21 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 118.40K |
| 2026-09-18 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 51.00K |
| 2026-09-17 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 84.20K |
| 2026-09-16 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 11.20K |
| 2026-09-15 | CAD 0.36 | -7.69% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 142.40K |
| 2026-09-14 | CAD 0.39 | +5.41% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 295.40K |
| 2026-09-11 | CAD 0.37 | +8.82% | CAD 0.34 | CAD 0.38 | CAD 0.34 | 270.80K |
| 2026-09-10 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 94.30K |
| 2026-09-09 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 66.30K |
| 2026-09-08 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 124.60K |
| 2026-09-04 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 142.20K |
| 2026-09-03 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 59.50K |
| 2026-09-02 | CAD 0.36 | -5.26% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 124.80K |
| 2026-09-01 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 48.30K |
| 2026-08-31 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 184.30K |
| 2026-08-28 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.39 | CAD 0.36 | 105.70K |
| 2026-08-27 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 99.30K |
| 2026-08-26 | CAD 0.38 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 102.20K |
| 2026-08-25 | CAD 0.38 | -2.56% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 45.70K |
| 2026-08-24 | CAD 0.39 | +11.43% | CAD 0.35 | CAD 0.40 | CAD 0.35 | 948.60K |
| 2026-08-21 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 24.80K |
| 2026-08-20 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 23.20K |
| 2026-08-19 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 110.40K |
| 2026-08-18 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 207.40K |
| 2026-08-17 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 81.80K |
| 2026-08-14 | CAD 0.36 | 0.00% | CAD 0.35 | CAD 0.37 | CAD 0.34 | 132.10K |
| 2026-08-13 | CAD 0.36 | +5.88% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 65.50K |
| 2026-08-12 | CAD 0.34 | -5.56% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 49.30K |
| 2026-08-11 | CAD 0.36 | +5.88% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 58.90K |
| 2026-08-10 | CAD 0.34 | +13.33% | CAD 0.31 | CAD 0.34 | CAD 0.30 | 154.60K |
| 2026-08-07 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 44.50K |
| 2026-08-06 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 92.50K |
| 2026-08-05 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 52.40K |
| 2026-08-04 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 160.80K |
| 2026-07-31 | CAD 0.29 | -3.33% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 64.30K |
| 2026-07-30 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 65.60K |
| 2026-07-29 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 81.00K |
| 2026-07-28 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 91.70K |
| 2026-07-27 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 54.20K |
| 2026-07-24 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 43.70K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 41.40K |
| 2026-07-22 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 54.50K |
| 2026-07-21 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 124.70K |
| 2026-07-20 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 21.80K |
| 2026-07-17 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 81.40K |
| 2026-07-16 | CAD 0.31 | -6.06% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 94.60K |
| 2026-07-15 | CAD 0.33 | +3.13% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 44.90K |
| 2026-07-14 | CAD 0.32 | -5.88% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 99.00K |
| 2026-07-13 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 228.80K |
| 2026-07-10 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 3.20K |
| 2026-07-09 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 40.60K |
| 2026-07-08 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 137.90K |
| 2026-07-07 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 29.80K |
| 2026-07-06 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 42.10K |
| 2026-07-03 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 16.40K |
| 2026-07-02 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 23.90K |
| 2026-06-30 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 40.40K |
| 2026-06-29 | CAD 0.35 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 168.80K |
| 2026-06-26 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 81.40K |
| 2026-06-25 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.39 | CAD 0.36 | 82.30K |
| 2026-06-24 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 145.90K |
| 2026-06-23 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 17.90K |
| 2026-06-22 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 119.60K |
| 2026-06-19 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 11.00K |
| 2026-06-18 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 15.90K |
| 2026-06-17 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 29.10K |
| 2026-06-16 | CAD 0.38 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 80.10K |
| 2026-06-15 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 178.10K |
| 2026-06-12 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 311.00K |
| 2026-06-11 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 379.50K |
| 2026-06-10 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 280.30K |
| 2026-06-09 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 30.60K |
| 2026-06-08 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 41.30K |
| 2026-06-05 | CAD 0.37 | -5.13% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 412.00K |
| 2026-06-04 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 7.10K |
| 2026-06-03 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 100.20K |
| 2026-06-02 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 92.00K |
| 2026-06-01 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 157.30K |
| 2026-05-29 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 97.40K |
| 2026-05-28 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 89.70K |
| 2026-05-27 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 110.30K |
| 2026-05-26 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 177.50K |