Critical Elements Lithium Corp (F12.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.6200 | 0.6210 | 0.6200 | 0.6200 | 0.6200 | - |
| 03 May 2024 | 0.5960 | 0.6530 | 0.5940 | 0.6440 | 0.6440 | - |
| 02 May 2024 | 0.5940 | 0.6130 | 0.5630 | 0.6130 | 0.6130 | - |
| 30 Apr 2024 | 0.6440 | 0.6580 | 0.6350 | 0.6350 | 0.6350 | - |
| 29 Apr 2024 | 0.5630 | 0.6980 | 0.5630 | 0.6810 | 0.6810 | - |
| 26 Apr 2024 | 0.4810 | 0.5410 | 0.4800 | 0.4955 | 0.4955 | 1,000 |
| 25 Apr 2024 | 0.4595 | 0.4865 | 0.4595 | 0.4865 | 0.4865 | - |
| 24 Apr 2024 | 0.4950 | 0.5240 | 0.4910 | 0.4910 | 0.4910 | - |
| 23 Apr 2024 | 0.4415 | 0.4985 | 0.4400 | 0.4985 | 0.4985 | - |
| 22 Apr 2024 | 0.4330 | 0.4565 | 0.4330 | 0.4425 | 0.4425 | - |
| 19 Apr 2024 | 0.4120 | 0.4550 | 0.4115 | 0.4550 | 0.4550 | - |
| 18 Apr 2024 | 0.4180 | 0.4410 | 0.4175 | 0.4345 | 0.4345 | - |
| 17 Apr 2024 | 0.4115 | 0.4410 | 0.4110 | 0.4400 | 0.4400 | - |
| 16 Apr 2024 | 0.4325 | 0.4530 | 0.4305 | 0.4340 | 0.4340 | - |
| 15 Apr 2024 | 0.4120 | 0.4730 | 0.4120 | 0.4545 | 0.4545 | - |
| 12 Apr 2024 | 0.4180 | 0.4485 | 0.4180 | 0.4485 | 0.4485 | - |
| 11 Apr 2024 | 0.4175 | 0.4340 | 0.4175 | 0.4340 | 0.4340 | - |
| 10 Apr 2024 | 0.4100 | 0.4345 | 0.4095 | 0.4335 | 0.4335 | - |
| 09 Apr 2024 | 0.4230 | 0.4450 | 0.4225 | 0.4315 | 0.4315 | - |
| 08 Apr 2024 | 0.4095 | 0.4385 | 0.4095 | 0.4325 | 0.4325 | - |
| 05 Apr 2024 | 0.4245 | 0.4395 | 0.4235 | 0.4395 | 0.4395 | - |
| 04 Apr 2024 | 0.4190 | 0.4410 | 0.4185 | 0.4410 | 0.4410 | - |
| 03 Apr 2024 | 0.3995 | 0.4220 | 0.3990 | 0.4220 | 0.4220 | - |
| 02 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 28 Mar 2024 | 0.3835 | 0.4225 | 0.3835 | 0.4225 | 0.4225 | - |
| 27 Mar 2024 | 0.3895 | 0.4140 | 0.3895 | 0.4140 | 0.4140 | - |
| 26 Mar 2024 | 0.3760 | 0.4125 | 0.3760 | 0.4125 | 0.4125 | - |
| 25 Mar 2024 | 0.3900 | 0.4140 | 0.3900 | 0.4140 | 0.4140 | - |
| 22 Mar 2024 | 0.3835 | 0.4200 | 0.3835 | 0.4200 | 0.4200 | - |
| 21 Mar 2024 | 0.3825 | 0.4125 | 0.3825 | 0.4125 | 0.4125 | - |
| 20 Mar 2024 | 0.3750 | 0.4100 | 0.3750 | 0.4080 | 0.4080 | - |
| 19 Mar 2024 | 0.3890 | 0.4125 | 0.3880 | 0.4080 | 0.4080 | - |
| 18 Mar 2024 | 0.3955 | 0.4135 | 0.3950 | 0.4135 | 0.4135 | - |
| 15 Mar 2024 | 0.4100 | 0.4325 | 0.4090 | 0.4260 | 0.4260 | - |
| 14 Mar 2024 | 0.3960 | 0.4395 | 0.3960 | 0.4395 | 0.4395 | - |
| 13 Mar 2024 | 0.3820 | 0.4185 | 0.3820 | 0.4125 | 0.4125 | - |
| 12 Mar 2024 | 0.3890 | 0.4130 | 0.3890 | 0.4005 | 0.4005 | - |
| 11 Mar 2024 | 0.4020 | 0.4260 | 0.4020 | 0.4260 | 0.4260 | - |
| 08 Mar 2024 | 0.3965 | 0.4260 | 0.3960 | 0.4255 | 0.4255 | - |
| 07 Mar 2024 | 0.4235 | 0.4400 | 0.4195 | 0.4195 | 0.4195 | - |
| 06 Mar 2024 | 0.4090 | 0.4455 | 0.4090 | 0.4455 | 0.4455 | - |
| 05 Mar 2024 | 0.4160 | 0.4455 | 0.4155 | 0.4385 | 0.4385 | - |
| 04 Mar 2024 | 0.4645 | 0.4945 | 0.4455 | 0.4455 | 0.4455 | - |
| 01 Mar 2024 | 0.4320 | 0.4825 | 0.4310 | 0.4795 | 0.4795 | - |
| 29 Feb 2024 | 0.4040 | 0.4470 | 0.4030 | 0.4470 | 0.4470 | - |
| 28 Feb 2024 | 0.4050 | 0.4400 | 0.4045 | 0.4400 | 0.4400 | - |
| 27 Feb 2024 | 0.4055 | 0.4285 | 0.4050 | 0.4280 | 0.4280 | - |
| 26 Feb 2024 | 0.4265 | 0.4410 | 0.4250 | 0.4345 | 0.4345 | - |
| 23 Feb 2024 | 0.4550 | 0.4825 | 0.4500 | 0.4630 | 0.4630 | - |
| 22 Feb 2024 | 0.5000 | 0.5000 | 0.4960 | 0.4960 | 0.4960 | 3,000 |
| 21 Feb 2024 | 0.5000 | 0.5040 | 0.5000 | 0.5040 | 0.5040 | - |
| 20 Feb 2024 | 0.5160 | 0.5170 | 0.5140 | 0.5140 | 0.5140 | - |
| 19 Feb 2024 | 0.4710 | 0.4715 | 0.4710 | 0.4715 | 0.4715 | - |
| 16 Feb 2024 | 0.4300 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | - |
| 15 Feb 2024 | 0.4295 | 0.4585 | 0.4290 | 0.4585 | 0.4585 | - |
| 14 Feb 2024 | 0.4300 | 0.4710 | 0.4300 | 0.4710 | 0.4710 | - |
| 13 Feb 2024 | 0.4585 | 0.4850 | 0.4295 | 0.4295 | 0.4295 | - |
| 12 Feb 2024 | 0.4160 | 0.4845 | 0.4160 | 0.4845 | 0.4845 | - |
| 09 Feb 2024 | 0.3960 | 0.4385 | 0.3960 | 0.4385 | 0.4385 | - |
| 08 Feb 2024 | 0.4165 | 0.4330 | 0.4060 | 0.4195 | 0.4195 | - |
| 07 Feb 2024 | 0.4370 | 0.4540 | 0.4370 | 0.4525 | 0.4525 | - |
| 06 Feb 2024 | 0.4300 | 0.4800 | 0.4295 | 0.4800 | 0.4800 | - |
| 05 Feb 2024 | 0.4510 | 0.4585 | 0.4455 | 0.4525 | 0.4525 | - |
| 02 Feb 2024 | 0.4565 | 0.5050 | 0.4560 | 0.4880 | 0.4880 | - |
| 01 Feb 2024 | 0.3820 | 0.4385 | 0.3810 | 0.4385 | 0.4385 | - |
| 31 Jan 2024 | 0.4165 | 0.4310 | 0.4115 | 0.4115 | 0.4115 | - |
| 30 Jan 2024 | 0.3685 | 0.3915 | 0.3670 | 0.3915 | 0.3915 | - |
| 29 Jan 2024 | 0.3935 | 0.4120 | 0.3935 | 0.4120 | 0.4120 | - |
| 26 Jan 2024 | 0.3660 | 0.4250 | 0.3640 | 0.4250 | 0.4250 | - |
| 25 Jan 2024 | 0.3900 | 0.4095 | 0.3900 | 0.4095 | 0.4095 | - |
| 24 Jan 2024 | 0.4130 | 0.4335 | 0.4115 | 0.4200 | 0.4200 | - |
| 23 Jan 2024 | 0.4110 | 0.4365 | 0.4110 | 0.4365 | 0.4365 | - |
| 22 Jan 2024 | 0.4260 | 0.4420 | 0.4260 | 0.4345 | 0.4345 | - |
| 19 Jan 2024 | 0.4385 | 0.4545 | 0.4385 | 0.4545 | 0.4545 | - |
| 18 Jan 2024 | 0.4175 | 0.4765 | 0.4175 | 0.4765 | 0.4765 | - |
| 17 Jan 2024 | 0.4520 | 0.4905 | 0.4295 | 0.4360 | 0.4360 | - |
| 16 Jan 2024 | 0.4990 | 0.5250 | 0.4990 | 0.5230 | 0.5230 | - |
| 15 Jan 2024 | 0.4860 | 0.5370 | 0.4860 | 0.5330 | 0.5330 | - |
| 12 Jan 2024 | 0.4930 | 0.5290 | 0.4885 | 0.5000 | 0.5000 | - |
| 11 Jan 2024 | 0.5200 | 0.5570 | 0.5200 | 0.5370 | 0.5370 | - |
| 10 Jan 2024 | 0.5420 | 0.5840 | 0.5420 | 0.5560 | 0.5560 | - |
| 09 Jan 2024 | 0.5630 | 0.5970 | 0.5630 | 0.5690 | 0.5690 | - |
| 08 Jan 2024 | 0.5770 | 0.6100 | 0.5750 | 0.5990 | 0.5990 | - |
| 05 Jan 2024 | 0.5710 | 0.6190 | 0.5710 | 0.5860 | 0.5860 | - |
| 04 Jan 2024 | 0.5590 | 0.6150 | 0.5570 | 0.6150 | 0.6150 | - |
| 03 Jan 2024 | 0.5990 | 0.6050 | 0.5970 | 0.5970 | 0.5970 | - |
| 02 Jan 2024 | 0.5910 | 0.6410 | 0.5910 | 0.6410 | 0.6410 | - |
| 29 Dec 2023 | 0.5960 | 0.5970 | 0.5950 | 0.5950 | 0.5950 | - |
| 28 Dec 2023 | 0.5750 | 0.6340 | 0.5740 | 0.6340 | 0.6340 | - |
| 27 Dec 2023 | 0.6140 | 0.6170 | 0.6070 | 0.6110 | 0.6110 | - |
| 22 Dec 2023 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 21 Dec 2023 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 20 Dec 2023 | 0.5700 | 0.5710 | 0.5700 | 0.5710 | 0.5710 | - |
| 19 Dec 2023 | 0.5350 | 0.5630 | 0.5350 | 0.5560 | 0.5560 | - |
| 18 Dec 2023 | 0.5430 | 0.5750 | 0.5430 | 0.5750 | 0.5750 | - |
| 15 Dec 2023 | 0.5460 | 0.6020 | 0.5460 | 0.5760 | 0.5760 | - |
| 14 Dec 2023 | 0.5810 | 0.6080 | 0.5560 | 0.5560 | 0.5560 | - |
| 13 Dec 2023 | 0.5890 | 0.5930 | 0.5610 | 0.5930 | 0.5930 | 38,000 |
| 12 Dec 2023 | 0.6390 | 0.6490 | 0.6090 | 0.6150 | 0.6150 | - |
| 11 Dec 2023 | 0.6650 | 0.6870 | 0.6650 | 0.6750 | 0.6750 | - |
| *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.