CRECF

Critical Elements Lithium (QX) Historical Data

CRECF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1.0374 -0.03 -2.53% 1.07 1.07 1.01 39,527
May 06 2021 1.0644 0.00 +0.00% 1.01 1.0644 1.01 0
May 06 2021 1.0644 0.04 3.84% 1.01 1.0644 1.01 2,260
May 05 2021 1.025 -0.04 -3.48% 1.01 1.03 1.00 4,657
May 04 2021 1.062 -0.01 -0.75% 1.062 1.062 1.062 1,710
May 03 2021 1.07 0.00 +0.00% 1.095 1.10 1.0696 0
May 03 2021 1.07 -0.03 -2.73% 1.095 1.10 1.0696 15,790
Apr 30 2021 1.10 0.00 0.0% 1.06 1.10 1.05 9,050
Apr 29 2021 1.10 0.00 +0.00% 1.08 1.10 1.0575 0
Apr 29 2021 1.10 0.01 0.87% 1.08 1.10 1.0575 11,742
Apr 28 2021 1.0905 0.00 +0.00% 1.10 1.102 1.09 0
Apr 28 2021 1.0905 -0.06 -4.84% 1.10 1.102 1.09 16,200
Apr 27 2021 1.146 -0.04 -3.54% 1.2031 1.2031 1.11 60,622
Apr 26 2021 1.188 0.07 6.07% 1.14 1.19 1.122 29,779
Apr 23 2021 1.12 0.00 +0.00% 1.086 1.13 1.08 0
Apr 23 2021 1.12 0.03 2.75% 1.086 1.13 1.08 12,290
Apr 22 2021 1.09 0.02 2.06% 1.08 1.112 1.045 18,094
Apr 21 2021 1.068 0.00 +0.00% 1.0206 1.07 1.0206 0
Apr 21 2021 1.068 0.03 2.69% 1.0206 1.07 1.0206 23,960
Apr 20 2021 1.04 0.02 2.16% 1.0453 1.08 1.015 14,356
Apr 19 2021 1.018 0.00 +0.00% 0.938 1.03 0.938 0
Apr 19 2021 1.018 0.04 4.0% 0.938 1.03 0.938 35,698
Apr 16 2021 0.9788 0.0088 0.91% 0.9747 0.99505 0.9747 6,300
Apr 15 2021 0.97 0.00 +0.00% 0.98 0.9817 0.9648 0
Apr 15 2021 0.97 -0.0082 -0.84% 0.98 0.9817 0.9648 10,380
Apr 14 2021 0.9782 0.0079 0.81% 0.966898 1.03 0.95888 13,112
Apr 13 2021 0.9703 0.00415 0.43% 0.96 0.9703 0.96 25,500
Apr 12 2021 0.966146 0.00 +0.00% 1.0006 1.0006 0.9613 0
Apr 12 2021 0.966146 -0.01715 -1.74% 1.0006 1.0006 0.9613 5,582
Apr 09 2021 0.9833 0.0103 1.06% 0.9908 1.00 0.9655 38,612
Apr 08 2021 0.973 0.00345 0.36% 0.957911 0.9764 0.957911 27,412
Apr 07 2021 0.96955 0.00 +0.00% 0.9932 0.9932 0.965 0
Apr 07 2021 0.96955 -0.0454 -4.47% 0.9932 0.9932 0.965 14,479
Apr 06 2021 1.015 -0.02 -1.46% 1.03 1.03 1.015 5,900
Apr 05 2021 1.03 -0.01 -0.96% 1.0314 1.04 1.00 65,482
Apr 02 2021 1.04 0.00 +0.00% 1.05 1.0538 1.03 0
Apr 01 2021 1.04 -0.01 -0.95% 1.05 1.0538 1.03 11,631
Mar 31 2021 1.05 0.00 +0.00% 1.03 1.05 1.024 0
Mar 31 2021 1.05 0.01 0.96% 1.03 1.05 1.024 13,324
Mar 30 2021 1.04 -0.04 -3.66% 1.0202 1.0603 1.02 37,181
Mar 29 2021 1.0795 -0.02 -2.12% 1.0312 1.12 1.0244 60,304
Mar 26 2021 1.1029 -0.03 -2.4% 1.108 1.108 1.085 13,295
Mar 25 2021 1.13 0.02 1.35% 1.10 1.13 1.08 30,031
Mar 24 2021 1.115 0.00 +0.00% 1.12 1.13 1.10 0
Mar 24 2021 1.115 -0.02 -1.33% 1.12 1.13 1.10 12,666
Mar 23 2021 1.13 -0.01 -0.88% 1.16 1.17 1.12 17,536
Mar 22 2021 1.14 0.00 +0.00% 1.15 1.175 1.11 0
Mar 22 2021 1.14 -0.01 -0.87% 1.15 1.175 1.11 47,734
Mar 19 2021 1.15 0.00 0.0% 1.1511 1.1511 1.05 26,934
Mar 18 2021 1.15 0.02 1.77% 1.15 1.19 1.13 43,902
Mar 17 2021 1.13 0.00 +0.00% 1.07 1.13 1.05 0
Mar 17 2021 1.13 0.05 4.63% 1.07 1.13 1.05 5,863
Mar 16 2021 1.08 0.00 +0.00% 1.01 1.09 1.01 0
Mar 16 2021 1.08 0.06 6.04% 1.01 1.09 1.01 12,396
Mar 15 2021 1.0185 -0.03 -3.0% 1.0043 1.04 1.00 44,527
Mar 12 2021 1.05 -0.02 -1.87% 1.0426 1.05 1.04 14,413
Mar 11 2021 1.07 0.00 0.0% 1.04 1.07 1.04 69,505
Mar 10 2021 1.07 -0.01 -0.93% 1.0696 1.08 1.025 40,422
Mar 09 2021 1.08 0.00 +0.00% 1.09 1.09 1.0405 0
Mar 09 2021 1.08 -0.01 -0.91% 1.09 1.09 1.0405 60,407
Mar 08 2021 1.0899 0.10 10.65% 1.0193 1.10 1.0193 15,467
Mar 05 2021 0.985 0.00 +0.00% 1.0985 1.1381 0.96 0
Mar 05 2021 0.985 -0.02511 -2.49% 1.0985 1.1381 0.96 45,258
Mar 04 2021 1.0101 0.00 +0.00% 1.08 1.10 0.99037 0
Mar 04 2021 1.0101 -0.10 -9.0% 1.08 1.10 0.99037 81,974
Mar 03 2021 1.11 -0.06 -5.13% 1.17 1.17 1.1075 17,457
Mar 02 2021 1.17 0.02 1.74% 1.20 1.20 1.15 214,989
Mar 01 2021 1.15 0.00 +0.00% 1.15 1.19 1.15 0
Mar 01 2021 1.15 0.03 2.68% 1.15 1.19 1.15 58,881
Feb 26 2021 1.12 0.00 +0.00% 1.10 1.13 1.0211 0
Feb 26 2021 1.12 0.05 4.56% 1.10 1.13 1.0211 93,548
Feb 25 2021 1.0712 0.00 -0.36% 1.0958 1.10 1.05 86,650
Feb 24 2021 1.075 0.00 +0.00% 1.12 1.12 1.04 0
Feb 24 2021 1.075 0.02 2.38% 1.12 1.12 1.04 25,027
Feb 23 2021 1.05 0.00 +0.00% 1.1094 1.1339 1.00 0
Feb 23 2021 1.05 -0.07 -6.25% 1.1094 1.1339 1.00 68,258
Feb 22 2021 1.12 -0.02 -1.75% 1.14 1.2291 1.11 54,479
Feb 19 2021 1.14 -0.02 -1.72% 1.18 1.21 1.13 59,489
Feb 18 2021 1.16 0.00 +0.00% 1.06 1.1977 1.06 0
Feb 18 2021 1.16 0.03 2.89% 1.06 1.1977 1.06 84,648
Feb 17 2021 1.1274 -0.11 -9.08% 1.27 1.27 1.09 149,632
Feb 16 2021 1.24 0.00 +0.00% 1.15 1.2776 1.15 0
Feb 16 2021 1.24 0.08 7.17% 1.15 1.2776 1.15 118,047
Feb 15 2021 1.157 0.00 +0.00% 1.10 1.18 1.08 0
Feb 12 2021 1.157 0.07 6.15% 1.10 1.18 1.08 340,497
Feb 11 2021 1.09 0.00 +0.00% 1.03 1.10 1.016 0
Feb 11 2021 1.09 0.07 6.86% 1.03 1.10 1.016 141,048
Feb 10 2021 1.02 0.04 3.75% 1.01 1.03 0.9517 187,105
Feb 09 2021 0.9831 0.00 +0.00% 0.99 1.01 0.9801 0
Feb 09 2021 0.9831 0.0088 0.9% 0.99 1.01 0.9801 37,831


Your Recent History
USOTC
CRECF
Critical E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.