Critical Elements Lithium Corporation (QX) (CRECF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0087 | -3.07311903921 | 0.2831 | 0.3073 | 0.25 | 3510 | 0.28739015 | CS |
| 4 | -0.0288 | -9.49868073879 | 0.3032 | 0.3129 | 0.25 | 12475 | 0.28403637 | CS |
| 12 | -0.251816 | -47.8541131399 | 0.526216 | 0.5457 | 0.25 | 19470 | 0.33682608 | CS |
| 26 | -0.1713 | -38.4339241642 | 0.4457 | 0.771 | 0.25 | 23227 | 0.4813341 | CS |
| 52 | -1.1416 | -80.6214689266 | 1.416 | 1.432 | 0.25 | 31208 | 0.68223392 | CS |
| 156 | -0.8035 | -74.5430930513 | 1.0779 | 2.24 | 0.25 | 43317 | 1.23882719 | CS |
| 260 | -0.0261 | -8.68552412646 | 0.3005 | 2.24 | 0.1611 | 45741 | 1.07653458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.2744 | -0.0018 | -0.65 | 0.2737 | 0.2744 | 0.261 | 7189 |
| 1726781220 | 0.2762 | -0.0311 | -10.12 | 0.278805 | 0.278805 | 0.2762 | 1301 |
| 1726694460 | 0.3073 | 0.0277 | 9.91 | 0.3073 | 0.3073 | 0.3073 | 100 |
| 1726608240 | 0.2796 | -0.010206 | -3.52 | 0.274 | 0.2796 | 0.274 | 1453 |
| 1726521720 | 0.289806 | 0.0058061 | 2.04 | 0.25 | 0.289806 | 0.25 | 12694 |
| 1726262940 | 0.2839999 | 0.0009499 | 0.34 | 0.2831 | 0.2839999 | 0.2831 | 2000 |
| 1726176540 | 0.28305 | 0.0059 | 2.13 | 0.28305 | 0.28305 | 0.28305 | 250 |
| 1726090140 | 0.27715 | 0.01525 | 5.82 | 0.267 | 0.27998 | 0.267 | 3300 |
| 1726003500 | 0.2619 | -0.001195 | -0.45 | 0.2571 | 0.2619 | 0.2571 | 1560 |
| 1725917160 | 0.263095 | -0.001505 | -0.57 | 0.2545 | 0.263095 | 0.25 | 2433 |
| 1725658020 | 0.2646 | -0.0051 | -1.89 | 0.2584 | 0.2685 | 0.2538 | 18835 |
| 1725571440 | 0.2697 | -0.01135 | -4.04 | 0.2861 | 0.2861 | 0.262744 | 39325 |
| 1725485040 | 0.28105 | -0.00395 | -1.39 | 0.2849999 | 0.29 | 0.2745 | 84091 |
| 1725398880 | 0.2849999 | -0.015 | -5.00 | 0.2945999 | 0.30085 | 0.281 | 1524 |
| 1725053340 | 0.3 | 0.0075 | 2.56 | 0.3 | 0.3 | 0.3 | 236 |
| 1724966400 | 0.2925 | -0.012 | -3.94 | 0.30116 | 0.30116 | 0.2925 | 23800 |
| 1724880360 | 0.3045 | -0.00045 | -0.15 | 0.31 | 0.31 | 0.3 | 7100 |
| 1724794080 | 0.30495 | 0.00495 | 1.65 | 0.3001 | 0.30495 | 0.3001 | 1554 |
| 1724707740 | 0.3 | -0.00966 | -3.12 | 0.3129 | 0.3129 | 0.2993 | 6487 |
| 1724448480 | 0.30966 | 0.00874 | 2.90 | 0.3032 | 0.31212 | 0.3032 | 28980 |
| 1724362140 | 0.30092 | -0.01198 | -3.83 | 0.2824 | 0.305 | 0.2824 | 3462 |
| 1724275380 | 0.3129 | 0.0169 | 5.71 | 0.2996 | 0.3129 | 0.2996 | 3625 |
| 1724188800 | 0.296 | -0.004 | -1.33 | 0.29553 | 0.30189 | 0.2931 | 16035 |
| 1724102880 | 0.3 | -0.012 | -3.85 | 0.3216 | 0.3216 | 0.29646 | 183916 |
| 1723843740 | 0.312 | -0.01164 | -3.60 | 0.3185 | 0.31951 | 0.2797 | 146916 |
| 1723756860 | 0.32364 | 0.02203 | 7.30 | 0.3009 | 0.32364 | 0.3009 | 12550 |
| 1723670820 | 0.30161 | -0.04183 | -12.18 | 0.30105 | 0.3045 | 0.30105 | 16603 |
| 1723584360 | 0.34344 | -0.00656 | -1.87 | 0.2940999 | 0.34473 | 0.2940999 | 6075 |
| 1723497600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723238400 | 0.35 | 0.00255 | 0.73 | 0.35348 | 0.3555 | 0.34828 | 33114 |
| 1723152000 | 0.34745 | 0.00745 | 2.19 | 0.35015 | 0.35238 | 0.342 | 21159 |
| 1723065720 | 0.34 | -0.02085 | -5.78 | 0.3459999 | 0.36245 | 0.34 | 22612 |
| 1722979800 | 0.36085 | 0.05085 | 16.40 | 0.3341 | 0.36085 | 0.3341 | 12056 |
| 1722893340 | 0.31 | -0.03394 | -9.87 | 0.3341 | 0.3341 | 0.2921 | 92254 |
| 1722634140 | 0.34394 | -0.00734 | -2.09 | 0.340155 | 0.34918 | 0.335 | 2979 |
| 1722547620 | 0.35128 | -0.03928 | -10.06 | 0.3525 | 0.3656 | 0.35128 | 7360 |
| 1722461220 | 0.39056 | 0 | 0.00 | 0.39056 | 0.39056 | 0.39056 | 0 |
| 1722374820 | 0.39056 | -0.00198 | -0.50 | 0.3856 | 0.39056 | 0.3856 | 9143 |
| 1722288180 | 0.39254 | 0.01104 | 2.89 | 0.3541 | 0.39254 | 0.3541 | 17040 |
| 1722029100 | 0.3815 | 0.0015 | 0.39 | 0.3996 | 0.3996 | 0.3815 | 7600 |
| 1721942400 | 0.38 | 0.0191 | 5.29 | 0.3806 | 0.3806 | 0.38 | 4120 |
| 1721856480 | 0.3609 | -0.00085 | -0.23 | 0.38212 | 0.38212 | 0.3608 | 799 |
| 1721770140 | 0.36175 | -0.00585 | -1.59 | 0.36175 | 0.36175 | 0.36175 | 100 |
| 1721683740 | 0.3676 | 0.0063 | 1.74 | 0.3438 | 0.3676 | 0.3438 | 10778 |
| 1721424180 | 0.3613 | -0.0064 | -1.74 | 0.3469999 | 0.3613 | 0.3452 | 2460 |
| 1721337960 | 0.3677 | -0.0489 | -11.74 | 0.3885 | 0.3996 | 0.3672 | 40738 |
| 1721251320 | 0.4166 | -0.017155 | -3.95 | 0.4394 | 0.4394 | 0.4166 | 5316 |
| 1721164920 | 0.433755 | -0.010345 | -2.33 | 0.4375 | 0.44128 | 0.433755 | 67410 |
| 1721078940 | 0.4441 | -0.04198 | -8.64 | 0.47738 | 0.47738 | 0.4441 | 1900 |
| 1720819200 | 0.48608 | 0.01988 | 4.26 | 0.4571 | 0.48608 | 0.4571 | 2777 |
| 1720733280 | 0.4662 | -0.01828 | -3.77 | 0.48 | 0.48 | 0.4662 | 1725 |
| 1720646880 | 0.48448 | -0.013845 | -2.78 | 0.4886 | 0.4886 | 0.48048 | 10057 |
| 1720560540 | 0.498325 | -0.012775 | -2.50 | 0.49666 | 0.498325 | 0.49 | 9300 |
| 1720473600 | 0.5111 | -0.02155 | -4.05 | 0.5062799 | 0.5111 | 0.505 | 7520 |
| 1720214640 | 0.53265 | 0.02265 | 4.44 | 0.53265 | 0.53265 | 0.53265 | 4010 |
| 1720042140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719955740 | 0.51 | 0 | 0.00 | 0.5276 | 0.5276 | 0.51 | 14884 |
| 1719868980 | 0.51 | -0.018 | -3.41 | 0.5274 | 0.5274 | 0.51 | 1501 |
| 1719610020 | 0.528 | 0.018 | 3.53 | 0.526216 | 0.5457 | 0.526216 | 33917 |
| 1719523200 | 0.51 | -0.01468 | -2.80 | 0.51122 | 0.51122 | 0.5038 | 12130 |
| 1719437040 | 0.52468 | 0.02468 | 4.94 | 0.522 | 0.52468 | 0.522 | 3540 |
| 1719350880 | 0.5 | -0.0002 | -0.04 | 0.4924 | 0.50194 | 0.4906 | 24289 |
| 1719264540 | 0.5002 | -0.00138 | -0.28 | 0.49812 | 0.50796 | 0.4709 | 12526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
