TSXV - Delayed Quote CAD

Comet Lithium Corporation (CLIC.V)

Compare
0.2500 -0.0300 (-10.71%)
At close: October 18 at 10:54 AM EDT
Currency in CAD
Download
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 9, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 35,000
Oct 8, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 7,500
Oct 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 4, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 17,000
Oct 3, 2024 0.2650 0.2750 0.2650 0.2700 0.2700 39,500
Oct 2, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Oct 1, 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 9, 2024 0.2400 0.2600 0.2200 0.2600 0.2600 45,974
Sep 6, 2024 0.2000 0.2500 0.2000 0.2500 0.2500 96,000
Sep 5, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 1,500
Sep 4, 2024 0.1950 0.1950 0.1800 0.1800 0.1800 117,000
Sep 3, 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 9, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 19,500
Aug 8, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Aug 7, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Aug 6, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Aug 2, 2024 0.2050 0.2250 0.2050 0.2250 0.2250 11,000
Aug 1, 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 9, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 500
Jul 8, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jul 5, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jul 4, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jul 3, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jul 2, 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 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 27,000
Jun 6, 2024 0.3250 0.3250 0.3100 0.3100 0.3100 29,372
Jun 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Jun 3, 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
May 27, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
May 24, 2024 0.3100 0.3150 0.3050 0.3150 0.3150 14,500
May 23, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 12,514
May 22, 2024 0.3500 0.3550 0.3350 0.3350 0.3350 7,500
May 21, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 9,500
May 17, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 3,714
May 16, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 14,201
May 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,500
May 14, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 4,800
May 13, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 25,075
May 10, 2024 0.3400 0.3650 0.3400 0.3650 0.3650 13,500
May 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,500
May 8, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 6,500
May 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 3, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 50,970
May 2, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 3,500
May 1, 2024 0.3000 0.3400 0.3000 0.3400 0.3400 19,000
Apr 30, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 29, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 10,500
Apr 26, 2024 0.3150 0.3150 0.2850 0.2850 0.2850 41,760
Apr 25, 2024 0.3200 0.3200 0.2950 0.2950 0.2950 28,000
Apr 24, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 23, 2024 0.3450 0.3450 0.3150 0.3150 0.3150 28,092
Apr 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 7,142
Apr 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Apr 18, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 34,000
Apr 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,068
Apr 16, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 15, 2024 0.3600 0.3700 0.3600 0.3650 0.3650 12,600
Apr 12, 2024 0.3150 0.3400 0.3150 0.3350 0.3350 23,000
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 7,500
Apr 10, 2024 0.3550 0.3550 0.3050 0.3100 0.3100 99,707
Apr 9, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 16,028
Apr 8, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 8,500
Apr 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 8,520
Apr 4, 2024 0.3350 0.3550 0.3200 0.3200 0.3200 45,000
Apr 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 2, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 23,500
Apr 1, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 13,130
Mar 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 7,025
Mar 27, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 5,000
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,500
Mar 25, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 26,000
Mar 22, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 31,606
Mar 21, 2024 0.3450 0.3450 0.3200 0.3250 0.3250 30,730
Mar 20, 2024 0.3350 0.3350 0.3150 0.3150 0.3150 12,000
Mar 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,357
Mar 18, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 4,500
Mar 15, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 15,900
Mar 14, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 15,000
Mar 13, 2024 0.3450 0.3450 0.3400 0.3400 0.3400 20,857
Mar 12, 2024 0.3750 0.3800 0.3400 0.3400 0.3400 61,342
Mar 11, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 23,142
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,857
Mar 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 928
Mar 6, 2024 0.3900 0.4250 0.3900 0.4050 0.4050 13,800
Mar 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,775
Mar 4, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 6,501
Mar 1, 2024 0.3550 0.3700 0.3550 0.3700 0.3700 8,500
Feb 29, 2024 0.3450 0.3500 0.3400 0.3400 0.3400 45,500
Feb 28, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 5,001
Feb 27, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 19,500
Feb 26, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 23, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 5,077
Feb 22, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 2,050
Feb 21, 2024 0.3600 0.4000 0.3600 0.3900 0.3900 12,768
Feb 20, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 6,900
Feb 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 15, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 3,065
Feb 14, 2024 0.3300 0.3300 0.2900 0.3200 0.3200 22,750
Feb 13, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 13,000
Feb 12, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 14,000
Feb 9, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 46,200
Feb 8, 2024 0.3400 0.3400 0.3100 0.3400 0.3400 56,500
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 13,500
Feb 6, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 41,699
Feb 5, 2024 0.3550 0.3600 0.3500 0.3500 0.3500 61,213
Feb 2, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 6,500
Feb 1, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 31, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 7,500
Jan 30, 2024 0.3750 0.3750 0.3500 0.3700 0.3700 122,506
Jan 29, 2024 0.4100 0.4200 0.3750 0.3750 0.3750 7,400
Jan 26, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 14,500
Jan 25, 2024 0.3650 0.3750 0.3650 0.3700 0.3700 37,000
Jan 24, 2024 0.4250 0.4250 0.3600 0.3600 0.3600 26,500
Jan 23, 2024 0.3800 0.4500 0.3800 0.4000 0.4000 45,800
Jan 22, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 134,600
Jan 19, 2024 0.3700 0.3700 0.3550 0.3550 0.3550 74,066
Jan 18, 2024 0.3850 0.3850 0.3550 0.3700 0.3700 86,150
Jan 17, 2024 0.4050 0.4050 0.3800 0.3850 0.3850 110,480
Jan 16, 2024 0.4150 0.4350 0.4100 0.4100 0.4100 30,200
Jan 15, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 21,500
Jan 12, 2024 0.4200 0.4250 0.4200 0.4200 0.4200 75,149
Jan 11, 2024 0.4550 0.4550 0.4350 0.4350 0.4350 17,000
Jan 10, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 6,695
Jan 9, 2024 0.4350 0.4650 0.4350 0.4650 0.4650 27,225
Jan 8, 2024 0.4600 0.4600 0.4200 0.4200 0.4200 27,432
Jan 5, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 68,000
Jan 4, 2024 0.4800 0.4950 0.4700 0.4700 0.4700 38,223
Jan 3, 2024 0.5000 0.5000 0.4750 0.4800 0.4800 36,991
Jan 2, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 24,141
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 20,500
Dec 28, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 9,500
Dec 27, 2023 0.4800 0.4800 0.4650 0.4700 0.4700 39,500
Dec 22, 2023 0.4950 0.4950 0.4650 0.4650 0.4650 60,000
Dec 21, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Dec 20, 2023 0.4800 0.4800 0.4750 0.4750 0.4750 14,020
Dec 19, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 5,600
Dec 18, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 105,645
Dec 15, 2023 0.4700 0.4800 0.4550 0.4800 0.4800 6,860
Dec 14, 2023 0.4100 0.4900 0.4000 0.4900 0.4900 115,361
Dec 13, 2023 0.4700 0.4700 0.4000 0.4000 0.4000 205,425
Dec 12, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 100,171
Dec 11, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 13,020
Dec 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 7, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 23,953
Dec 6, 2023 0.5100 0.5100 0.4950 0.4950 0.4950 43,120
Dec 5, 2023 0.5100 0.5100 0.4950 0.5000 0.5000 43,248
Dec 4, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Dec 1, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 11,500
Nov 30, 2023 0.4850 0.5800 0.4850 0.5200 0.5200 61,800
Nov 29, 2023 0.5600 0.5600 0.5000 0.5100 0.5100 53,500
Nov 28, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 5,700
Nov 27, 2023 0.6000 0.6000 0.5700 0.5900 0.5900 32,245
Nov 24, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 8,005
Nov 23, 2023 0.5400 0.5800 0.5300 0.5800 0.5800 45,300
Nov 22, 2023 0.5300 0.5800 0.5300 0.5300 0.5300 67,214
Nov 21, 2023 0.5900 0.5900 0.5300 0.5400 0.5400 17,100
Nov 20, 2023 0.6400 0.6400 0.5700 0.5900 0.5900 23,965
Nov 17, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 41,700
Nov 16, 2023 0.5700 0.6500 0.5700 0.6500 0.6500 90,490
Nov 15, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 5,418
Nov 14, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 52,380
Nov 13, 2023 0.5400 0.5700 0.5400 0.5700 0.5700 19,123
Nov 10, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 30,900
Nov 9, 2023 0.5300 0.5300 0.4950 0.4950 0.4950 52,860
Nov 8, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 25,500
Nov 7, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 34,400
Nov 6, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 11,475
Nov 3, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 54,450
Nov 2, 2023 0.5500 0.5500 0.4650 0.4850 0.4850 73,500
Nov 1, 2023 0.5500 0.5600 0.5300 0.5500 0.5500 70,436
Oct 31, 2023 0.5200 0.5500 0.5000 0.5300 0.5300 56,523
Oct 30, 2023 0.4750 0.5500 0.4750 0.5000 0.5000 230,824
Oct 27, 2023 0.4850 0.4900 0.4600 0.4700 0.4700 47,211
Oct 26, 2023 0.4800 0.5100 0.4100 0.4550 0.4550 125,516
Oct 25, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 8,993
Oct 24, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 4,500
Oct 23, 2023 0.3900 0.4500 0.3900 0.4450 0.4450 112,471
Oct 20, 2023 0.3500 0.3800 0.3500 0.3800 0.3800 84,590
Oct 19, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 9,257
Oct 18, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 17,140

Related Tickers