Critical Elements Corporation (CRE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.9800

0.0000

(0.00%)

At close: 03:59PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	1.0000	1.0000	0.9600	0.9800	0.9800	60,443
02 May 2024	0.9100	0.9800	0.8800	0.9800	0.9800	130,400
01 May 2024	0.9500	0.9500	0.8800	0.9400	0.9400	215,200
30 Apr 2024	1.0200	1.0200	0.9300	0.9400	0.9400	315,300
29 Apr 2024	0.9600	1.0500	0.9400	1.0100	1.0100	503,300
26 Apr 2024	0.7800	0.8900	0.7700	0.8900	0.8900	363,800
25 Apr 2024	0.7400	0.7900	0.7400	0.7600	0.7600	55,800
24 Apr 2024	0.7800	0.7800	0.7300	0.7400	0.7400	73,300
23 Apr 2024	0.7000	0.8100	0.7000	0.7800	0.7800	308,900
22 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	163,000
19 Apr 2024	0.6900	0.7100	0.6800	0.7000	0.7000	200,800
18 Apr 2024	0.6800	0.6800	0.6500	0.6600	0.6600	146,700
17 Apr 2024	0.6800	0.6800	0.6700	0.6700	0.6700	119,100
16 Apr 2024	0.6900	0.7000	0.6600	0.6700	0.6700	184,100
15 Apr 2024	0.6900	0.7200	0.6600	0.7000	0.7000	209,600
12 Apr 2024	0.6800	0.6900	0.6600	0.6600	0.6600	106,600
11 Apr 2024	0.6800	0.6800	0.6600	0.6700	0.6700	9,700
10 Apr 2024	0.6600	0.6800	0.6600	0.6800	0.6800	54,900
09 Apr 2024	0.6800	0.6800	0.6600	0.6600	0.6600	56,300
08 Apr 2024	0.6800	0.6800	0.6600	0.6800	0.6800	58,800
05 Apr 2024	0.6800	0.6800	0.6700	0.6700	0.6700	64,900
04 Apr 2024	0.6700	0.6900	0.6700	0.6800	0.6800	53,700
03 Apr 2024	0.6700	0.6800	0.6600	0.6800	0.6800	33,900
02 Apr 2024	0.6600	0.6600	0.6400	0.6400	0.6400	50,200
01 Apr 2024	0.6600	0.6800	0.6500	0.6500	0.6500	43,500
28 Mar 2024	0.6400	0.6600	0.6400	0.6500	0.6500	165,000
27 Mar 2024	0.6300	0.6400	0.6200	0.6300	0.6300	83,100
26 Mar 2024	0.6300	0.6300	0.6200	0.6300	0.6300	72,600
25 Mar 2024	0.6300	0.6300	0.6200	0.6200	0.6200	103,900
22 Mar 2024	0.6300	0.6400	0.6200	0.6400	0.6400	93,700
21 Mar 2024	0.6300	0.6400	0.6100	0.6200	0.6200	72,800
20 Mar 2024	0.6200	0.6300	0.6100	0.6300	0.6300	37,200
19 Mar 2024	0.6400	0.6400	0.6000	0.6100	0.6100	318,800
18 Mar 2024	0.6500	0.6500	0.6200	0.6400	0.6400	187,000
15 Mar 2024	0.6700	0.6700	0.6400	0.6400	0.6400	32,900
14 Mar 2024	0.6600	0.7000	0.6600	0.6700	0.6700	183,000
13 Mar 2024	0.6400	0.6500	0.6200	0.6400	0.6400	121,100
12 Mar 2024	0.6300	0.6400	0.6000	0.6200	0.6200	349,600
11 Mar 2024	0.6600	0.6600	0.6200	0.6400	0.6400	258,200
08 Mar 2024	0.6500	0.6600	0.6300	0.6600	0.6600	215,100
07 Mar 2024	0.6800	0.6800	0.6400	0.6400	0.6400	237,600
06 Mar 2024	0.6800	0.6900	0.6700	0.6800	0.6800	40,500
05 Mar 2024	0.7000	0.7000	0.6600	0.6600	0.6600	153,200
04 Mar 2024	0.7300	0.7400	0.6700	0.6800	0.6800	271,800
01 Mar 2024	0.7100	0.7700	0.7000	0.7400	0.7400	459,100
29 Feb 2024	0.6700	0.7200	0.6700	0.6900	0.6900	187,500
28 Feb 2024	0.6600	0.6800	0.6500	0.6600	0.6600	249,700
27 Feb 2024	0.6500	0.6800	0.6500	0.6600	0.6600	327,100
26 Feb 2024	0.7200	0.7200	0.6400	0.6500	0.6500	255,400
23 Feb 2024	0.7200	0.7300	0.6800	0.6800	0.6800	178,700
22 Feb 2024	0.7500	0.7500	0.7000	0.7200	0.7200	198,900
21 Feb 2024	0.7500	0.7700	0.7300	0.7400	0.7400	244,400
20 Feb 2024	0.7700	0.8000	0.7500	0.7500	0.7500	151,000
16 Feb 2024	0.7100	0.7700	0.7000	0.7600	0.7600	285,200
15 Feb 2024	0.7100	0.7100	0.6700	0.7000	0.7000	271,000
14 Feb 2024	0.6900	0.7100	0.6900	0.6900	0.6900	243,200
13 Feb 2024	0.7400	0.7400	0.6800	0.6900	0.6900	242,700
12 Feb 2024	0.6700	0.7500	0.6700	0.7300	0.7300	518,400
09 Feb 2024	0.6500	0.6700	0.6400	0.6600	0.6600	316,600
08 Feb 2024	0.6800	0.6800	0.6200	0.6300	0.6300	228,100
07 Feb 2024	0.7100	0.7300	0.6500	0.6600	0.6600	222,800
06 Feb 2024	0.6800	0.7200	0.6800	0.7000	0.7000	148,800
05 Feb 2024	0.7100	0.7100	0.6500	0.6900	0.6900	316,600
02 Feb 2024	0.7700	0.7700	0.7100	0.7200	0.7200	250,000
01 Feb 2024	0.6400	0.7400	0.6400	0.7300	0.7300	411,100
31 Jan 2024	0.6600	0.6600	0.6100	0.6100	0.6100	158,900
30 Jan 2024	0.5900	0.6700	0.5900	0.6700	0.6700	202,000
29 Jan 2024	0.6300	0.6300	0.5900	0.5900	0.5900	552,800
26 Jan 2024	0.5800	0.6600	0.5500	0.6300	0.6300	624,400
25 Jan 2024	0.6300	0.6300	0.5900	0.6000	0.6000	411,300
24 Jan 2024	0.6600	0.6700	0.6200	0.6400	0.6400	411,300
23 Jan 2024	0.6700	0.6700	0.6500	0.6600	0.6600	188,500
22 Jan 2024	0.6700	0.6900	0.6600	0.6600	0.6600	157,700
19 Jan 2024	0.7000	0.7000	0.6700	0.7000	0.7000	211,100
18 Jan 2024	0.7300	0.7300	0.6800	0.7100	0.7100	143,700
17 Jan 2024	0.7500	0.7500	0.6500	0.6800	0.6800	690,000
16 Jan 2024	0.8000	0.8000	0.7200	0.7300	0.7300	287,700
15 Jan 2024	0.8000	0.8000	0.7900	0.8000	0.8000	59,200
12 Jan 2024	0.8000	0.8000	0.7700	0.7800	0.7800	143,500
11 Jan 2024	0.8400	0.8400	0.7700	0.7900	0.7900	348,000
10 Jan 2024	0.8700	0.8700	0.8200	0.8200	0.8200	207,400
09 Jan 2024	0.8900	0.8900	0.8600	0.8600	0.8600	144,000
08 Jan 2024	0.9400	0.9400	0.8800	0.9000	0.9000	124,500
05 Jan 2024	0.9200	0.9400	0.9000	0.9200	0.9200	74,400
04 Jan 2024	0.8900	0.9200	0.8800	0.8900	0.8900	175,500
03 Jan 2024	0.9200	0.9200	0.8800	0.8900	0.8900	202,000
02 Jan 2024	0.9300	0.9500	0.9200	0.9300	0.9300	43,800
29 Dec 2023	0.9300	0.9600	0.9300	0.9300	0.9300	120,800
28 Dec 2023	0.9100	0.9500	0.9100	0.9400	0.9400	98,000
27 Dec 2023	0.9500	0.9500	0.9000	0.9000	0.9000	179,900
22 Dec 2023	0.9200	0.9700	0.9100	0.9500	0.9500	318,200
21 Dec 2023	0.9400	0.9500	0.9000	0.9200	0.9200	221,600
20 Dec 2023	0.9200	0.9700	0.8900	0.9400	0.9400	617,100
19 Dec 2023	0.8600	0.9000	0.8600	0.8900	0.8900	682,000
18 Dec 2023	0.8400	0.8800	0.8300	0.8600	0.8600	62,500
15 Dec 2023	0.8700	0.9000	0.8400	0.8400	0.8400	260,000
14 Dec 2023	0.9200	0.9200	0.8600	0.8600	0.8600	278,300
13 Dec 2023	0.9200	0.9200	0.8200	0.9100	0.9100	856,700
12 Dec 2023	0.9700	0.9800	0.8800	0.9200	0.9200	567,100
11 Dec 2023	1.0300	1.0300	0.9800	0.9900	0.9900	293,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1675+0.0023(+0.20%)

GBP/USD1.2581+0.0035(+0.28%)

Bitcoin GBP51,781.24+1,149.84(+2.27%)

Critical Elements Corporation (CRE.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1675
+0.0023(+0.20%)

GBP/USD
1.2581
+0.0035(+0.28%)

Bitcoin GBP
51,781.24
+1,149.84(+2.27%)