CleanTech Lithium (CTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CleanTech Lithium

Date Open High Low Close* Volume
08/02/2024 18.50p 19.50p 18.25p 19.00p 957070
07/02/2024 17.13p 18.75p 17.13p 18.50p 1803228
06/02/2024 15.63p 17.00p 15.25p 17.00p 2681402
05/02/2024 15.75p 16.00p 14.75p 15.63p 999058
02/02/2024 15.75p 16.00p 15.27p 15.75p 436488
01/02/2024 14.50p 16.23p 14.50p 15.75p 1344896
31/01/2024 14.25p 15.00p 14.00p 14.25p 893646
30/01/2024 14.25p 14.50p 14.00p 14.20p 1470290
29/01/2024 14.00p 14.50p 13.50p 14.00p 571663
26/01/2024 14.38p 14.50p 13.50p 14.00p 652817
25/01/2024 15.13p 15.50p 13.38p 14.62p 822486
24/01/2024 15.13p 15.25p 15.00p 15.13p 390000
23/01/2024 15.50p 15.50p 15.00p 15.13p 1040793
22/01/2024 16.25p 16.50p 15.00p 15.50p 1290860
19/01/2024 15.75p 17.00p 15.50p 16.00p 3158807
18/01/2024 16.25p 16.50p 15.50p 15.60p 1549064
17/01/2024 16.75p 17.00p 16.00p 16.25p 280580
16/01/2024 17.13p 17.25p 16.30p 17.00p 1903466
15/01/2024 17.25p 17.50p 17.00p 17.13p 382862
12/01/2024 18.25p 18.50p 17.01p 17.25p 803989
11/01/2024 19.00p 19.50p 18.00p 18.25p 293621
10/01/2024 19.00p 19.50p 18.50p 19.00p 285009
09/01/2024 19.25p 19.50p 18.55p 19.00p 857586
08/01/2024 19.25p 19.50p 19.00p 19.25p 431653
05/01/2024 19.25p 19.50p 18.60p 19.25p 180641
04/01/2024 19.25p 19.50p 19.00p 19.25p 275380
03/01/2024 20.00p 20.50p 19.13p 19.25p 427135
02/01/2024 19.75p 20.50p 19.50p 19.75p 334242
29/12/2023 20.50p 21.00p 19.50p 19.75p 477905
28/12/2023 20.25p 21.00p 20.00p 20.50p 530367
27/12/2023 20.25p 20.50p 20.00p 20.20p 159945
22/12/2023 20.25p 20.50p 20.00p 20.25p 198917
21/12/2023 20.75p 21.00p 20.00p 20.25p 304457
20/12/2023 20.75p 21.00p 20.50p 20.75p 318947
19/12/2023 20.75p 22.11p 20.50p 20.80p 234630
18/12/2023 21.25p 21.50p 20.65p 20.75p 692098
15/12/2023 21.50p 22.00p 21.00p 21.20p 296493
14/12/2023 21.50p 22.00p 21.00p 21.50p 758062
13/12/2023 21.25p 22.50p 20.75p 21.50p 1392003
12/12/2023 20.75p 21.50p 20.75p 21.25p 1111265
11/12/2023 20.75p 21.00p 20.50p 20.75p 415132
08/12/2023 20.75p 21.00p 20.50p 20.75p 156472
07/12/2023 20.75p 21.00p 19.50p 20.75p 838703
06/12/2023 21.25p 21.50p 20.50p 20.50p 979170
05/12/2023 22.00p 22.00p 20.50p 21.25p 559132
04/12/2023 22.25p 22.50p 21.50p 22.00p 770589
01/12/2023 21.75p 22.50p 21.50p 22.25p 1464773
30/11/2023 20.75p 22.50p 20.50p 21.75p 1257814
29/11/2023 21.00p 21.50p 20.50p 21.00p 585899
28/11/2023 20.75p 21.50p 20.50p 21.00p 431314
27/11/2023 20.75p 21.50p 20.05p 20.90p 2565537
24/11/2023 21.00p 21.50p 20.50p 20.80p 966067
23/11/2023 21.75p 22.00p 20.50p 21.50p 2198908
22/11/2023 22.50p 23.00p 21.50p 21.90p 8498732
21/11/2023 25.50p 26.00p 25.00p 25.25p 358345
20/11/2023 27.25p 28.00p 24.80p 26.00p 1382836
17/11/2023 31.50p 32.00p 27.00p 27.25p 1615616
16/11/2023 27.75p 33.40p 27.66p 31.50p 1433087
15/11/2023 24.00p 29.00p 23.50p 28.25p 2209556
14/11/2023 25.00p 25.00p 23.00p 23.90p 1345048
13/11/2023 25.00p 26.00p 24.00p 25.00p 271924
10/11/2023 25.50p 26.00p 24.00p 25.00p 318557
09/11/2023 26.00p 26.50p 25.00p 25.50p 409114
08/11/2023 27.75p 28.50p 25.50p 25.75p 1259072
07/11/2023 28.25p 28.50p 25.00p 27.00p 1211774
06/11/2023 29.25p 30.90p 28.17p 28.50p 1246316
03/11/2023 31.75p 32.50p 28.13p 29.25p 1023785
02/11/2023 31.50p 33.00p 28.50p 31.75p 970464
01/11/2023 33.50p 34.00p 30.66p 31.50p 807004
31/10/2023 35.50p 36.00p 31.00p 33.50p 1169548
30/10/2023 37.00p 38.00p 34.40p 35.50p 920731
27/10/2023 37.00p 38.00p 36.00p 38.00p 199532
26/10/2023 34.50p 40.00p 32.90p 37.00p 955528
25/10/2023 36.50p 37.00p 35.00p 35.50p 174145
24/10/2023 36.50p 37.00p 36.00p 36.00p 179574
23/10/2023 36.50p 38.00p 36.00p 36.50p 318125
20/10/2023 37.50p 38.00p 36.00p 36.50p 859834
19/10/2023 38.00p 38.10p 35.00p 37.70p 1011135
18/10/2023 41.50p 42.00p 37.65p 39.00p 972882
17/10/2023 42.50p 44.00p 41.00p 41.50p 171395
16/10/2023 44.00p 45.00p 40.00p 42.50p 226894
13/10/2023 45.25p 45.50p 43.00p 44.00p 330149
12/10/2023 45.00p 47.00p 44.00p 45.25p 534228
11/10/2023 48.50p 50.00p 43.56p 45.00p 318789
10/10/2023 48.00p 50.00p 46.00p 47.50p 131721
09/10/2023 48.50p 50.00p 46.00p 48.00p 213821
06/10/2023 45.50p 50.00p 45.00p 49.00p 204988
05/10/2023 49.50p 51.00p 44.75p 45.50p 420517
04/10/2023 50.00p 51.00p 48.00p 49.50p 152449
03/10/2023 49.50p 53.00p 49.00p 50.00p 722347
02/10/2023 48.50p 50.16p 47.25p 49.50p 329159
29/09/2023 50.50p 52.00p 47.35p 48.50p 199308
28/09/2023 52.00p 53.00p 47.25p 50.00p 412799
27/09/2023 54.50p 56.00p 50.26p 52.00p 531331
26/09/2023 56.00p 57.00p 51.00p 54.00p 728376
25/09/2023 55.00p 56.00p 54.00p 55.00p 152368
22/09/2023 54.50p 56.00p 53.67p 55.00p 153791
21/09/2023 56.50p 58.00p 53.37p 54.50p 381764
20/09/2023 56.50p 58.00p 55.00p 56.50p 291786
19/09/2023 57.50p 59.00p 55.00p 57.40p 147539
18/09/2023 57.00p 60.00p 55.00p 58.00p 227839
15/09/2023 57.50p 59.00p 57.00p 58.00p 96453
14/09/2023 59.50p 60.00p 57.00p 57.50p 182140
13/09/2023 60.50p 62.00p 59.00p 59.50p 249607
12/09/2023 57.50p 61.50p 55.00p 60.00p 619788
11/09/2023 57.00p 59.20p 55.00p 57.50p 175423
08/09/2023 58.00p 59.00p 55.00p 56.00p 152471
07/09/2023 59.00p 62.00p 56.30p 58.00p 412013
06/09/2023 58.50p 60.00p 56.00p 57.80p 373963
05/09/2023 58.00p 61.40p 57.00p 59.00p 618887
04/09/2023 53.50p 59.00p 52.00p 57.60p 751361
01/09/2023 53.00p 54.00p 52.00p 53.00p 465942
31/08/2023 54.00p 55.00p 52.00p 54.00p 228278
30/08/2023 54.00p 56.00p 52.00p 54.00p 617325
29/08/2023 57.00p 58.00p 52.00p 54.00p 603657
25/08/2023 55.50p 61.00p 54.00p 56.50p 1437194
24/08/2023 57.00p 59.00p 51.00p 55.50p 837625
23/08/2023 50.00p 53.00p 49.00p 52.00p 222414
22/08/2023 50.50p 52.00p 49.00p 50.00p 143135
21/08/2023 50.00p 51.70p 48.00p 50.50p 297958
18/08/2023 51.00p 52.00p 48.25p 50.00p 159931
17/08/2023 49.50p 51.69p 49.00p 51.00p 337375
16/08/2023 50.50p 51.00p 49.00p 50.00p 103786
15/08/2023 51.50p 52.00p 50.00p 50.50p 427136
14/08/2023 53.00p 54.00p 50.10p 51.50p 354443
11/08/2023 53.50p 54.00p 53.00p 53.40p 455912
10/08/2023 53.00p 55.00p 53.00p 53.50p 153496
09/08/2023 52.50p 54.00p 52.00p 53.00p 205516
08/08/2023 54.50p 55.00p 52.00p 52.50p 357663
07/08/2023 53.50p 56.00p 52.00p 54.50p 565655
04/08/2023 50.50p 56.20p 49.45p 56.20p 304288
03/08/2023 50.00p 52.00p 49.00p 50.00p 314708
02/08/2023 48.00p 52.00p 47.00p 49.50p 683097
01/08/2023 48.00p 49.00p 47.00p 48.00p 278939
31/07/2023 48.00p 49.00p 47.00p 47.90p 364911
28/07/2023 50.00p 51.00p 47.33p 48.00p 266005
27/07/2023 48.50p 53.00p 48.00p 49.00p 1349702
26/07/2023 54.00p 55.00p 47.00p 48.00p 506097
25/07/2023 61.50p 63.00p 53.00p 54.00p 1226132
24/07/2023 59.00p 67.00p 58.00p 63.00p 1497853
21/07/2023 59.00p 61.00p 58.00p 59.00p 771319
20/07/2023 54.00p 61.00p 53.00p 58.50p 1113926
19/07/2023 49.00p 60.00p 48.00p 55.00p 1800529
18/07/2023 40.00p 52.00p 40.00p 50.00p 2339790
17/07/2023 42.00p 43.00p 38.25p 40.00p 340850
14/07/2023 39.00p 41.00p 38.00p 38.00p 194619
13/07/2023 37.00p 40.00p 36.40p 39.00p 247761
12/07/2023 37.00p 38.40p 36.00p 37.00p 328587
11/07/2023 39.00p 39.25p 34.50p 37.00p 1012556
10/07/2023 39.00p 40.00p 38.00p 39.00p 152055
07/07/2023 41.50p 42.15p 37.00p 39.00p 294962
06/07/2023 42.00p 43.00p 40.00p 41.50p 49125
05/07/2023 42.50p 43.00p 41.00p 42.00p 159769
04/07/2023 42.00p 43.00p 41.00p 42.50p 206989
03/07/2023 42.00p 43.00p 41.00p 42.00p 76986
30/06/2023 42.00p 43.00p 41.66p 42.00p 27984
29/06/2023 43.00p 45.00p 41.00p 41.10p 139992
28/06/2023 43.00p 45.00p 41.00p 43.00p 129394
27/06/2023 43.00p 44.00p 42.00p 43.00p 144895
26/06/2023 44.00p 45.95p 42.00p 43.00p 339173
23/06/2023 41.00p 45.00p 40.00p 44.00p 643604
22/06/2023 41.00p 42.00p 40.00p 41.00p 319644
21/06/2023 39.50p 43.00p 38.50p 41.00p 433180
20/06/2023 41.00p 42.00p 38.00p 39.00p 231251
19/06/2023 41.00p 43.00p 39.25p 41.00p 257684
16/06/2023 43.50p 44.00p 39.00p 44.00p 299078
15/06/2023 41.50p 45.00p 40.50p 43.50p 1222864
14/06/2023 44.00p 45.00p 40.00p 41.50p 524641
13/06/2023 46.50p 47.00p 43.00p 44.00p 433497
12/06/2023 46.50p 48.00p 45.00p 46.75p 327670
09/06/2023 46.50p 48.00p 45.00p 46.50p 258261
08/06/2023 46.50p 48.00p 45.00p 48.00p 113398
07/06/2023 46.00p 48.00p 45.00p 46.40p 113608
06/06/2023 49.50p 50.00p 45.00p 48.50p 707336
05/06/2023 49.50p 50.35p 48.00p 49.00p 227514
02/06/2023 47.00p 52.00p 47.00p 49.50p 587687
01/06/2023 44.00p 48.90p 43.00p 47.00p 675260
31/05/2023 47.00p 48.00p 42.25p 44.00p 352521
30/05/2023 44.00p 49.00p 43.00p 46.30p 1345340
26/05/2023 43.00p 45.00p 42.98p 43.50p 359510
25/05/2023 40.50p 45.00p 39.00p 43.00p 1671695
24/05/2023 38.00p 41.00p 36.00p 38.50p 801102
23/05/2023 36.75p 39.00p 35.33p 38.00p 615814
22/05/2023 39.00p 40.00p 35.77p 36.80p 694255
19/05/2023 37.00p 41.00p 37.00p 39.00p 1156025
18/05/2023 36.50p 38.00p 35.00p 37.00p 676215
17/05/2023 37.50p 38.00p 36.00p 36.50p 731751
16/05/2023 38.00p 39.00p 36.27p 37.50p 1240943
15/05/2023 38.00p 39.50p 37.00p 38.00p 3889618
12/05/2023 37.50p 39.00p 37.00p 38.00p 1572006
11/05/2023 37.50p 39.00p 36.27p 37.50p 2117113
10/05/2023 39.00p 40.00p 37.27p 38.00p 422166
09/05/2023 39.50p 40.00p 38.50p 39.50p 228682
05/05/2023 42.50p 43.00p 39.00p 40.00p 930480
04/05/2023 43.50p 45.00p 41.50p 41.50p 614725
03/05/2023 44.00p 45.00p 42.00p 43.50p 822403
02/05/2023 45.75p 47.00p 42.30p 44.00p 834906
28/04/2023 45.00p 54.84p 44.00p 45.30p 1575753
27/04/2023 44.50p 48.00p 43.00p 45.00p 1509823
26/04/2023 45.00p 46.00p 43.00p 44.50p 399936

*Close Price adjusted for both dividends and splits