Critical Elements Lithium Corporation Historical Data - CRE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Critical Elements Lithium Corporation (CRE)
Critical Elements Lithium Corporation (CRE) Historical

Critical Elements Lithium Corporation (CRE)

1.01

0.12

(13.48%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	44.2857142857	0.7	1.05	0.69	150252	0.75156324	CS
4	0.35	53.0303030303	0.66	1.05	0.64	104929	0.69902867	CS
12	0.3	42.2535211268	0.71	1.05	0.6	176073	0.68093756	CS
26	-0.49	-32.6666666667	1.5	1.5	0.55	223890	0.86639452	CS
52	-1.3	-56.2770562771	2.31	2.37	0.55	257124	1.38405709	CS
156	-0.34	-25.1851851852	1.35	3.03	0.55	299354	1.73055128	CS
260	0.515	104.04040404	0.495	3.03	0.17	252228	1.42669349	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	1.01	0.12	13.48	0.96	1.05	0.94	503348
1714167600	0.89	0.13	17.11	0.78	0.89	0.77	363801
1714081200	0.76	0.02	2.70	0.74	0.79	0.74	55806
1713994800	0.74	-0.04	-5.13	0.78	0.78	0.73	73301
1713908400	0.78	0.08	11.43	0.7	0.81	0.7	308869
1713822000	0.7	0	0.00	0.7	0.7	0.6899999	163032
1713562800	0.7	0.04	6.06	0.6899999	0.71	0.68	200796
1713476400	0.66	-0.01	-1.49	0.68	0.68	0.65	146678
1713390000	0.67	0	0.00	0.68	0.68	0.67	119056
1713303600	0.67	-0.03	-4.29	0.6899999	0.7	0.66	184124
1713217200	0.7	0.04	6.06	0.6899999	0.72	0.66	209563
1712958000	0.66	-0.01	-1.49	0.68	0.6899999	0.66	106567
1712871600	0.67	-0.01	-1.47	0.68	0.68	0.66	9694
1712785200	0.68	0.02	3.03	0.66	0.68	0.66	54928
1712698800	0.66	-0.02	-2.94	0.68	0.68	0.66	56277
1712612400	0.68	0.01	1.49	0.68	0.68	0.66	58815
1712353200	0.67	-0.01	-1.47	0.68	0.68	0.67	64901
1712266800	0.68	0	0.00	0.67	0.6899999	0.67	53666
1712180400	0.68	0.04	6.25	0.67	0.68	0.66	33894
1712094000	0.64	-0.01	-1.54	0.66	0.66	0.64	50208
1712007600	0.65	0	0.00	0.66	0.68	0.65	43475
1711662000	0.65	0.02	3.17	0.64	0.66	0.64	164954
1711575600	0.63	0	0.00	0.63	0.64	0.62	83100
1711489200	0.63	0.01	1.61	0.63	0.63	0.62	72557
1711402800	0.62	-0.02	-3.13	0.63	0.63	0.62	103925
1711143600	0.64	0.02	3.23	0.63	0.64	0.62	93665
1711057200	0.62	-0.01	-1.59	0.63	0.64	0.61	72825
1710970800	0.63	0.02	3.28	0.62	0.63	0.61	37160
1710884400	0.61	-0.03	-4.69	0.64	0.64	0.6	318819
1710798000	0.64	0	0.00	0.65	0.65	0.62	187030
1710538800	0.64	-0.03	-4.48	0.67	0.67	0.64	32884
1710452400	0.67	0.03	4.69	0.66	0.7	0.66	183015
1710366000	0.64	0.02	3.23	0.64	0.65	0.62	121050
1710279600	0.62	-0.02	-3.13	0.63	0.64	0.6	349566
1710193200	0.64	-0.02	-3.03	0.66	0.66	0.62	258183
1709937600	0.66	0.02	3.13	0.65	0.66	0.63	215076
1709851200	0.64	-0.04	-5.88	0.68	0.68	0.64	237638
1709764800	0.68	0.02	3.03	0.68	0.6899999	0.67	40525
1709678400	0.66	-0.02	-2.94	0.7	0.7	0.66	153217
1709592000	0.68	-0.06	-8.11	0.73	0.74	0.67	271849
1709332800	0.74	0.0500001	7.25	0.71	0.77	0.7	459099
1709246400	0.6899999	0.0299999	4.55	0.67	0.72	0.67	187486
1709160000	0.66	0	0.00	0.66	0.68	0.65	249717
1709073600	0.66	0.01	1.54	0.65	0.68	0.65	327104
1708987200	0.65	-0.03	-4.41	0.72	0.72	0.64	255434
1708728000	0.68	-0.04	-5.56	0.72	0.73	0.68	178748
1708641600	0.72	-0.02	-2.70	0.75	0.75	0.7	198890
1708555200	0.74	-0.01	-1.33	0.75	0.76	0.73	244376
1708468800	0.75	-0.01	-1.32	0.77	0.8	0.75	150998
1708123200	0.76	0.06	8.57	0.71	0.77	0.7	285225
1708036800	0.7	0.0100001	1.45	0.71	0.71	0.67	271004
1707950400	0.6899999	0	0.00	0.6899999	0.71	0.6899999	243230
1707864000	0.6899999	-0.04	-5.48	0.74	0.74	0.68	242715
1707777600	0.73	0.07	10.61	0.67	0.75	0.67	518389
1707518400	0.66	0.03	4.76	0.65	0.67	0.64	316627
1707432000	0.63	-0.03	-4.55	0.68	0.68	0.62	228143
1707345600	0.66	-0.04	-5.71	0.71	0.73	0.65	222830
1707259200	0.7	0.0100001	1.45	0.68	0.72	0.68	148823
1707172800	0.6899999	-0.03	-4.17	0.71	0.71	0.65	316628
1706913600	0.72	-0.01	-1.37	0.77	0.77	0.71	249971
1706827200	0.73	0.12	19.67	0.64	0.74	0.64	411122
1706740800	0.61	-0.06	-8.96	0.66	0.66	0.61	158918
1706654400	0.67	0.08	13.56	0.59	0.67	0.59	201993

Critical Elements Lithium

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions