Critical Elements Lithium Corporation (F12.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 200 |
| 08 May 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 07 May 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 06 May 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 03 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 02 May 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 30 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 200 |
| 29 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
| 26 Apr 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
| 25 Apr 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 24 Apr 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 23 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 22 Apr 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
| 19 Apr 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
| 18 Apr 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
| 17 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
| 16 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 15 Apr 2024 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | - |
| 12 Apr 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
| 11 Apr 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
| 10 Apr 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
| 09 Apr 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
| 08 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 05 Apr 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
| 04 Apr 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
| 03 Apr 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 02 Apr 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
| 28 Mar 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
| 27 Mar 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
| 26 Mar 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
| 25 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 22 Mar 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
| 21 Mar 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
| 20 Mar 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 19 Mar 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
| 18 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 15 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 14 Mar 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
| 13 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 12 Mar 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
| 11 Mar 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
| 08 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 07 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 06 Mar 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
| 05 Mar 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
| 04 Mar 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 01 Mar 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
| 29 Feb 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
| 28 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 27 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 26 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 23 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 22 Feb 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
| 21 Feb 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
| 20 Feb 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
| 19 Feb 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 16 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 15 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 14 Feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
| 13 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 12 Feb 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
| 09 Feb 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
| 08 Feb 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 07 Feb 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
| 06 Feb 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
| 05 Feb 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
| 02 Feb 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 01 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 31 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 30 Jan 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 29 Jan 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
| 26 Jan 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
| 25 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 24 Jan 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | - |
| 23 Jan 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
| 22 Jan 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
| 19 Jan 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
| 18 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
| 17 Jan 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
| 16 Jan 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
| 15 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
| 12 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
| 11 Jan 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
| 10 Jan 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
| 09 Jan 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 08 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
| 05 Jan 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 04 Jan 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
| 03 Jan 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
| 02 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 29 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 28 Dec 2023 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 27 Dec 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
| 22 Dec 2023 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 21 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 20 Dec 2023 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
| 19 Dec 2023 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
| 18 Dec 2023 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
| 15 Dec 2023 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
| 14 Dec 2023 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.