Comet Lithium Corporation (CLIC.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 12:24PM EDT. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 29,200 |
| 05 June 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 04 June 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 |
| 03 June 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 31 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
| 30 May 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 28,110 |
| 29 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 14,000 |
| 28 May 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 32,600 |
| 27 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 24 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 14,500 |
| 23 May 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 12,514 |
| 22 May 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 7,500 |
| 21 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 9,500 |
| 17 May 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 3,714 |
| 16 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,201 |
| 15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
| 14 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 4,800 |
| 13 May 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 25,075 |
| 10 May 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 13,500 |
| 09 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 |
| 08 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,500 |
| 07 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 03 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 50,970 |
| 02 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 3,500 |
| 01 May 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 19,000 |
| 30 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 29 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 10,500 |
| 26 Apr 2024 | 0.3150 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 41,760 |
| 25 Apr 2024 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 28,000 |
| 24 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 23 Apr 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 28,092 |
| 22 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 7,142 |
| 19 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 |
| 18 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 34,000 |
| 17 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,068 |
| 16 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 15 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 12,600 |
| 12 Apr 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 23,000 |
| 11 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,500 |
| 10 Apr 2024 | 0.3550 | 0.3550 | 0.3050 | 0.3100 | 0.3100 | 99,707 |
| 09 Apr 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 16,028 |
| 08 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 8,500 |
| 05 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,520 |
| 04 Apr 2024 | 0.3350 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 45,000 |
| 03 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 02 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 23,500 |
| 01 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 13,130 |
| 28 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,025 |
| 27 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 5,000 |
| 26 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,500 |
| 25 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 26,000 |
| 22 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 31,606 |
| 21 Mar 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 30,730 |
| 20 Mar 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 12,000 |
| 19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,357 |
| 18 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
| 15 Mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 15,900 |
| 14 Mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 15,000 |
| 13 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 20,857 |
| 12 Mar 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 61,342 |
| 11 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 23,142 |
| 08 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,857 |
| 07 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 928 |
| 06 Mar 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4050 | 0.4050 | 13,800 |
| 05 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,775 |
| 04 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 6,501 |
| 01 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 8,500 |
| 29 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 45,500 |
| 28 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 5,001 |
| 27 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 19,500 |
| 26 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 23 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,077 |
| 22 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 2,050 |
| 21 Feb 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 12,768 |
| 20 Feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 6,900 |
| 16 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 3,065 |
| 14 Feb 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 22,750 |
| 13 Feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 13,000 |
| 12 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 14,000 |
| 09 Feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 46,200 |
| 08 Feb 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 56,500 |
| 07 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,500 |
| 06 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 41,699 |
| 05 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 61,213 |
| 02 Feb 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 6,500 |
| 01 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 31 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,500 |
| 30 Jan 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 122,506 |
| 29 Jan 2024 | 0.4100 | 0.4200 | 0.3750 | 0.3750 | 0.3750 | 7,400 |
| 26 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 14,500 |
| 25 Jan 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 37,000 |
| 24 Jan 2024 | 0.4250 | 0.4250 | 0.3600 | 0.3600 | 0.3600 | 26,500 |
| 23 Jan 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4000 | 0.4000 | 45,800 |
| 22 Jan 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 134,600 |
| 19 Jan 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 74,066 |
| 18 Jan 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3700 | 0.3700 | 86,150 |
| 17 Jan 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 110,480 |
| 16 Jan 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 30,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.