Consolidated Lithium Metals Inc. (JORFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0109

-0.0022

(-17.11%)

At close: 10:23AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0109	0.0109	0.0109	0.0109	0.0109	100
25 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
24 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
23 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
22 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
19 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
18 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
17 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
16 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	125
15 Apr 2024	0.0133	0.0133	0.0133	0.0133	0.0133	275
12 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
11 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
10 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
09 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	100
08 Apr 2024	0.0151	0.0151	0.0146	0.0146	0.0146	3,000
05 Apr 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
04 Apr 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
03 Apr 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
02 Apr 2024	0.0160	0.0185	0.0160	0.0178	0.0178	65,000
01 Apr 2024	0.0165	0.0165	0.0165	0.0165	0.0165	15,305
28 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
27 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
26 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
25 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
22 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
21 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	300
20 Mar 2024	0.0166	0.0166	0.0161	0.0161	0.0161	50,000
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Mar 2024	0.0185	0.0185	0.0180	0.0180	0.0180	900
15 Mar 2024	0.0185	0.0185	0.0185	0.0185	0.0185	950
14 Mar 2024	0.0182	0.0185	0.0182	0.0185	0.0185	202,230
13 Mar 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
12 Mar 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
11 Mar 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
08 Mar 2024	0.0182	0.0182	0.0182	0.0182	0.0182	1,000
07 Mar 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
06 Mar 2024	0.0170	0.0175	0.0170	0.0175	0.0175	25,567
05 Mar 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
04 Mar 2024	0.0161	0.0185	0.0161	0.0185	0.0185	4,800
01 Mar 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
29 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	30,000
28 Feb 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
27 Feb 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
26 Feb 2024	0.0171	0.0171	0.0166	0.0166	0.0166	10,275
23 Feb 2024	0.0118	0.0209	0.0118	0.0175	0.0175	219,680
22 Feb 2024	0.0103	0.0128	0.0103	0.0128	0.0128	28,200
21 Feb 2024	0.0150	0.0150	0.0120	0.0120	0.0120	30,025
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Feb 2024	0.0149	0.0150	0.0149	0.0150	0.0150	15,500
15 Feb 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
14 Feb 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
13 Feb 2024	0.0134	0.0138	0.0128	0.0138	0.0138	26,550
12 Feb 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
09 Feb 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
08 Feb 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
07 Feb 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
06 Feb 2024	0.0102	0.0134	0.0102	0.0134	0.0134	7,842
05 Feb 2024	0.0157	0.0157	0.0157	0.0157	0.0157	26,510
02 Feb 2024	0.0133	0.0133	0.0133	0.0133	0.0133	16,000
01 Feb 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
31 Jan 2024	0.0199	0.0199	0.0163	0.0163	0.0163	22,200
30 Jan 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
29 Jan 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
26 Jan 2024	0.0174	0.0174	0.0126	0.0129	0.0129	82,913
25 Jan 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,700
24 Jan 2024	0.0215	0.0215	0.0200	0.0200	0.0200	1,250
23 Jan 2024	0.0213	0.0213	0.0213	0.0213	0.0213	8,215
22 Jan 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
19 Jan 2024	0.0215	0.0215	0.0215	0.0215	0.0215	10,025
18 Jan 2024	0.0212	0.0215	0.0212	0.0215	0.0215	15,000
17 Jan 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
16 Jan 2024	0.0192	0.0233	0.0192	0.0227	0.0227	4,150
12 Jan 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
11 Jan 2024	0.0262	0.0262	0.0262	0.0262	0.0262	1,030
10 Jan 2024	0.0243	0.0243	0.0220	0.0243	0.0243	13,480
09 Jan 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
08 Jan 2024	0.0243	0.0243	0.0224	0.0224	0.0224	720
05 Jan 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
04 Jan 2024	0.0260	0.0271	0.0241	0.0271	0.0271	36,862
03 Jan 2024	0.0232	0.0242	0.0214	0.0214	0.0214	17,488
02 Jan 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
29 Dec 2023	0.0214	0.0272	0.0214	0.0272	0.0272	50,820
28 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
21 Dec 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
20 Dec 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
19 Dec 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
18 Dec 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
15 Dec 2023	0.0200	0.0227	0.0200	0.0227	0.0227	6,312
14 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
13 Dec 2023	0.0170	0.0216	0.0170	0.0205	0.0205	72,744
12 Dec 2023	0.0235	0.0235	0.0170	0.0170	0.0170	86,400
11 Dec 2023	0.0269	0.0269	0.0269	0.0269	0.0269	30,000
08 Dec 2023	0.0290	0.0290	0.0259	0.0259	0.0259	3,000
07 Dec 2023	0.0250	0.0279	0.0250	0.0279	0.0279	5,400
06 Dec 2023	0.0279	0.0279	0.0279	0.0279	0.0279	-
05 Dec 2023	0.0279	0.0279	0.0279	0.0279	0.0279	200
04 Dec 2023	0.0284	0.0284	0.0284	0.0284	0.0284	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,465.45-642.08(-0.66%)

Consolidated Lithium Metals Inc. (JORFF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,465.45
-642.08(-0.66%)