Advertisement
U.S. markets closed

Comet Lithium Corporation (CLIC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1900-0.0100 (-4.88%)
At close: 03:46PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.20000.20000.19000.19000.1900103,000
Nov 22, 20240.22000.22000.20000.20000.20009,672
Nov 21, 20240.21500.21500.21500.21500.21502,500
Nov 20, 20240.20000.20000.20000.20000.20007,000
Nov 19, 20240.20000.20000.20000.20000.200012,500
Nov 18, 20240.19000.22000.19000.22000.220080,570
Nov 15, 20240.16500.19000.16500.19000.190056,133
Nov 14, 20240.17000.17000.15000.16500.165065,625
Nov 13, 20240.20000.20000.17000.18000.1800131,895
Nov 12, 20240.21000.22000.20500.20500.2050105,695
Nov 11, 20240.21000.21000.21000.21000.210028,128
Nov 08, 20240.22000.22000.20500.20500.205075,500
Nov 07, 20240.22500.22500.21000.22500.225026,000
Nov 06, 20240.23500.24000.23500.24000.240044,000
Nov 05, 20240.22500.24000.22500.24000.240023,144
Nov 04, 20240.24500.24500.24500.24500.2450-
Nov 01, 20240.23500.24500.23500.24500.245040,063
Oct 31, 20240.25000.25000.25000.25000.2500-
Oct 30, 20240.24000.25000.24000.25000.25005,500
Oct 29, 20240.25000.25000.25000.25000.2500-
Oct 28, 20240.24000.25000.24000.25000.250043,000
Oct 25, 20240.25000.25000.25000.25000.2500-
Oct 24, 20240.25000.26500.25000.25000.250027,000
Oct 23, 20240.24500.24500.24500.24500.2450-
Oct 22, 20240.24500.25000.24500.24500.24509,500
Oct 21, 20240.25500.26500.25000.26500.265023,010
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...