Comet Lithium Corporation (CLIC.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.2500

-0.0300

(-10.71%)

At close: 10:54AM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.2700	0.2700	0.2300	0.2500	0.2500	123,722
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2650	0.2800	0.2650	0.2800	0.2800	10,500
Oct 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	30,500
Oct 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 10, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	18,000
Oct 09, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	35,000
Oct 08, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	7,500
Oct 07, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17,000
Oct 03, 2024	0.2650	0.2750	0.2650	0.2700	0.2700	39,500
Oct 02, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 01, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Sep 30, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	13,500
Sep 27, 2024	0.2950	0.3000	0.2800	0.2900	0.2900	35,000
Sep 26, 2024	0.3050	0.3050	0.2750	0.2950	0.2950	106,028
Sep 25, 2024	0.2800	0.3100	0.2800	0.2950	0.2950	42,000
Sep 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,050
Sep 23, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	19,000
Sep 20, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	71,500
Sep 19, 2024	0.3450	0.3450	0.2800	0.2900	0.2900	85,000
Sep 18, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	16,500
Sep 17, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	36,500
Sep 16, 2024	0.3400	0.3600	0.3200	0.3400	0.3400	59,950
Sep 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 12, 2024	0.2700	0.3200	0.2700	0.3200	0.3200	171,807
Sep 11, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	66,500
Sep 10, 2024	0.2350	0.2500	0.2350	0.2500	0.2500	12,942
Sep 09, 2024	0.2400	0.2600	0.2200	0.2600	0.2600	45,974
Sep 06, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	96,000
Sep 05, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	1,500
Sep 04, 2024	0.1950	0.1950	0.1800	0.1800	0.1800	117,000
Sep 03, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	17,500
Aug 30, 2024	0.1750	0.2000	0.1750	0.1850	0.1850	15,000
Aug 29, 2024	0.2050	0.2050	0.1750	0.1750	0.1750	75,583
Aug 28, 2024	0.2150	0.2150	0.2050	0.2050	0.2050	49,500
Aug 27, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	34,400
Aug 26, 2024	0.2400	0.2400	0.2100	0.2100	0.2100	15,500
Aug 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug 22, 2024	0.2250	0.2400	0.1700	0.2400	0.2400	35,714
Aug 21, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	500
Aug 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Aug 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 12, 2024	0.2050	0.2200	0.2000	0.2200	0.2200	14,400
Aug 09, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	19,500
Aug 08, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 07, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 06, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 02, 2024	0.2050	0.2250	0.2050	0.2250	0.2250	11,000
Aug 01, 2024	0.2500	0.2500	0.1950	0.2150	0.2150	91,963
Jul 31, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	7,324
Jul 30, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Jul 29, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	3,500
Jul 26, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jul 25, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	19,051
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.2900	0.3000	0.2200	0.3000	0.3000	57,104
Jul 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
Jul 18, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	27,750
Jul 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,500
Jul 16, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
Jul 15, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	6,000
Jul 12, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	8,200
Jul 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 10, 2024	0.2850	0.3150	0.2800	0.3150	0.3150	20,000
Jul 09, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
Jul 08, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 05, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 04, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 03, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 02, 2024	0.2900	0.3150	0.2900	0.3150	0.3150	8,000
Jun 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jun 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
Jun 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,028
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jun 21, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	15,000
Jun 20, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	14,000
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Jun 18, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	92,100
Jun 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 14, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	31,500
Jun 13, 2024	0.3100	0.3400	0.3100	0.3350	0.3350	38,650
Jun 12, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	23,500
Jun 11, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	36,065
Jun 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	39,152
Jun 07, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	27,000
Jun 06, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	29,372
Jun 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Jun 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
May 30, 2024	0.3500	0.3650	0.3500	0.3600	0.3600	28,110
May 29, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	14,000
May 28, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	32,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Comet Lithium Corporation (CLIC.V)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)