Critical Elements(CRECF)
$0.18-0.00 (-1.69%)
CRECF
Critical Elements historical prices
$0.18
At close:-0.00 (-1.69%)
Critical Elements (CRECF) Historical Prices
30 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 7,000 | 0.32 |
| Nov 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 28,050 | 1.27 |
| Nov 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 0 | 0.00 |
| Nov 09, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +2.22% | 20,630 | 0.91 |
| Nov 06, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.25% | 53,393 | 2.42 |
| Nov 05, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 4,690 | 0.21 |
| Nov 04, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +5.26% | 10,802 | 0.48 |
| Nov 03, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 200 | 0.01 |
| Nov 02, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 15,000 | 0.58 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -8.29% | 199,880 | 8.77 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +3.33% | 6,200 | 0.27 |
| Oct 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.44% | 43,250 | 1.96 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 60,500 | 2.79 |
| Oct 26, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | +2.50% | 16,000 | 0.74 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 0.00% | 8,600 | 0.39 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | 12,407 | 0.57 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 25,050 | 1.17 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 21,750 | 1.03 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 31,120 | 1.47 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 159 | 0.01 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 13,400 | 0.62 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 20,000 | 0.93 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 0 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 1,750 | 0.08 |
| Oct 08, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 600 | 0.03 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 10,835 | 0.48 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +5.46% | 6,250 | 0.27 |
| Oct 02, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 11,980 | 0.53 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 1,656 | 0.07 |
| Sep 30, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -1.63% | 7,769 | 0.34 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.50% | 21,301 | 0.95 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -10.78% | 46,605 | 2.14 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +2.28% | 1,145 | 0.05 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | +0.38% | 14,300 | 0.62 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 0 | 0.00 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +4.30% | 4,500 | 0.19 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.79% | 50,500 | 2.08 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 10,960 | 0.42 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.05% | 2,000 | 0.07 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 250 | 0.01 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.41% | 5,100 | 0.18 |
| Sep 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +10.20% | 25,572 | 0.90 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +4.51% | 7,435 | 0.26 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.79% | 3,545 | 0.12 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.71% | 160 | 0.01 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | +0.78% | 27,600 | 0.92 |
| Sep 07, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.66% | 8,790 | 0.29 |
