Critical Elements Lithium Corporation CRECF
0.17 USD -0.01 (-5.56%)
Regular-session close
0.17 Day range 0.17
0.17 52-week range 0.42
- YTD
- -45.16%
- 1 year
- -45.16%
CRECF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 7,000 |
| Nov 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 7,000 |
| Nov 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 28,100 |
| Nov 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 20,600 |
| Nov 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 53,400 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 4,700 |
| Nov 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 10,800 |
| Nov 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 200 |
| Nov 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 15,000 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 199,900 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +4.76% | 6,200 |
| Oct 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 43,300 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 60,500 |
| Oct 26, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00% | 16,000 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 8,600 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 12,400 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 25,100 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55% | 21,800 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 31,100 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 200 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 13,400 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17% | 20,000 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,800 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 600 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 10,800 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 | +4.17% | 6,300 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 12,000 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,700 |
| Sep 30, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | -0.01 | -4.00% | 7,800 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 21,300 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.03 | -11.11% | 46,600 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +3.85% | 1,100 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 14,300 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +3.85% | 4,500 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 50,500 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 11,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 2,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 300 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14% | 5,100 |
| Sep 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 25,600 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.02 | +8.33% | 7,400 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 3,500 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 200 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 27,600 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 8,800 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 43,500 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 19,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 90,600 |
| Aug 31, 2026 | 0.31 | 0.34 | 0.28 | 0.28 | 0.00 | 0.00% | 41,500 |
| Aug 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 93,000 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 127,500 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 3,500 |
| Aug 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 7,300 |
| Aug 24, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | +0.02 | +8.00% | 80,300 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 11,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 6,200 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 3,600 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 5,000 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 6,300 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | +0.01 | +4.00% | 17,800 |
65 days, newest first. Daily bars as drawn on the CRECF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.