Advertisement
U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.27000.27000.23000.25000.2500123,722
Oct 17, 20240.28000.28000.28000.28000.2800-
Oct 16, 20240.26500.28000.26500.28000.280010,500
Oct 15, 20240.27000.27000.27000.27000.270030,500
Oct 11, 20240.28500.28500.28500.28500.2850-
Oct 10, 20240.28000.28500.28000.28500.285018,000
Oct 09, 20240.29000.29000.28000.28000.280035,000
Oct 08, 20240.27000.28000.27000.28000.28007,500
Oct 07, 20240.27000.27000.27000.27000.2700-
Oct 04, 20240.27000.27000.27000.27000.270017,000
Oct 03, 20240.26500.27500.26500.27000.270039,500
Oct 02, 20240.28500.28500.28500.28500.2850-
Oct 01, 20240.28500.28500.28500.28500.28505,000
Sep 30, 20240.27500.27500.27500.27500.275013,500
Sep 27, 20240.29500.30000.28000.29000.290035,000
Sep 26, 20240.30500.30500.27500.29500.2950106,028
Sep 25, 20240.28000.31000.28000.29500.295042,000
Sep 24, 20240.27500.27500.27500.27500.27501,050
Sep 23, 20240.28000.28500.28000.28500.285019,000
Sep 20, 20240.29500.29500.28500.28500.285071,500
Sep 19, 20240.34500.34500.28000.29000.290085,000
Sep 18, 20240.35500.35500.34000.34000.340016,500
Sep 17, 20240.33500.34000.33500.34000.340036,500
Sep 16, 20240.34000.36000.32000.34000.340059,950
Sep 13, 20240.32000.32000.32000.32000.3200-
Sep 12, 20240.27000.32000.27000.32000.3200171,807
Sep 11, 20240.26000.27000.25000.26000.260066,500
Sep 10, 20240.23500.25000.23500.25000.250012,942
Sep 09, 20240.24000.26000.22000.26000.260045,974
Sep 06, 20240.20000.25000.20000.25000.250096,000
Sep 05, 20240.19500.19500.19500.19500.19501,500
Sep 04, 20240.19500.19500.18000.18000.1800117,000
Sep 03, 20240.22500.22500.22000.22000.220017,500
Aug 30, 20240.17500.20000.17500.18500.185015,000
Aug 29, 20240.20500.20500.17500.17500.175075,583
Aug 28, 20240.21500.21500.20500.20500.205049,500
Aug 27, 20240.21500.21500.21500.21500.215034,400
Aug 26, 20240.24000.24000.21000.21000.210015,500
Aug 23, 20240.24000.24000.24000.24000.2400-
Aug 22, 20240.22500.24000.17000.24000.240035,714
Aug 21, 20240.22500.22500.22500.22500.2250500
Aug 20, 20240.24000.24000.24000.24000.2400-
Aug 19, 20240.24000.24000.24000.24000.24001,000
Aug 16, 20240.22000.22000.22000.22000.2200-
Aug 15, 20240.22000.22000.22000.22000.2200-
Aug 14, 20240.22000.22000.22000.22000.2200-
Aug 13, 20240.22000.22000.22000.22000.2200-
Aug 12, 20240.20500.22000.20000.22000.220014,400
Aug 09, 20240.20000.20000.20000.20000.200019,500
Aug 08, 20240.22500.22500.22500.22500.2250-
Aug 07, 20240.22500.22500.22500.22500.2250-
Aug 06, 20240.22500.22500.22500.22500.2250-
Aug 02, 20240.20500.22500.20500.22500.225011,000
Aug 01, 20240.25000.25000.19500.21500.215091,963
Jul 31, 20240.24000.26000.24000.26000.26007,324
Jul 30, 20240.24000.24000.24000.24000.2400500
Jul 29, 20240.24500.25000.24500.25000.25003,500
Jul 26, 20240.25500.25500.25500.25500.2550-
Jul 25, 20240.25500.26000.25500.25500.255019,051
Jul 24, 20240.30000.30000.30000.30000.3000-
Jul 23, 20240.29000.30000.22000.30000.300057,104
Jul 22, 20240.28500.28500.28500.28500.2850-
Jul 19, 20240.28500.28500.28500.28500.28502,500
Jul 18, 20240.29500.29500.29000.29000.290027,750
Jul 17, 20240.29500.29500.29500.29500.29503,500
Jul 16, 20240.30500.30500.30500.30500.3050500
Jul 15, 20240.30500.30500.30000.30000.30006,000
Jul 12, 20240.31000.31000.30000.30000.30008,200
Jul 11, 20240.31500.31500.31500.31500.3150-
Jul 10, 20240.28500.31500.28000.31500.315020,000
Jul 09, 20240.30500.30500.30500.30500.3050500
Jul 08, 20240.31500.31500.31500.31500.3150-
Jul 05, 20240.31500.31500.31500.31500.3150-
Jul 04, 20240.31500.31500.31500.31500.3150-
Jul 03, 20240.31500.31500.31500.31500.3150-
Jul 02, 20240.29000.31500.29000.31500.31508,000
Jun 28, 20240.30000.30000.30000.30000.3000-
Jun 27, 20240.30000.30000.30000.30000.300010,000
Jun 26, 20240.30500.30500.30500.30500.30505,000
Jun 25, 20240.31000.31000.31000.31000.31003,028
Jun 24, 20240.33000.33000.33000.33000.3300500
Jun 21, 20240.32000.32500.32000.32500.325015,000
Jun 20, 20240.30500.31000.30500.31000.310014,000
Jun 19, 20240.30000.30000.30000.30000.300012,500
Jun 18, 20240.29000.29000.28000.29000.290092,100
Jun 17, 20240.31000.31000.31000.31000.3100-
Jun 14, 20240.32500.32500.31000.31000.310031,500
Jun 13, 20240.31000.34000.31000.33500.335038,650
Jun 12, 20240.29000.30000.28500.29500.295023,500
Jun 11, 20240.31000.31000.29000.29000.290036,065
Jun 10, 20240.32000.32000.32000.32000.320039,152
Jun 07, 20240.32000.32000.32000.32000.320027,000
Jun 06, 20240.32500.32500.31000.31000.310029,372
Jun 05, 20240.35000.35000.35000.35000.3500-
Jun 04, 20240.35000.35000.35000.35000.350010,000
Jun 03, 20240.35000.35000.35000.35000.3500-
May 31, 20240.35000.35000.35000.35000.35003,000
May 30, 20240.35000.36500.35000.36000.360028,110
May 29, 20240.34000.35000.34000.35000.350014,000
May 28, 20240.31000.32000.31000.31500.315032,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...