Canada markets closed

ACME Lithium Inc. (ACME.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.40500.0000 (0.00%)
At close: 03:55PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.40000.41000.40000.40500.405029,508
Dec 01, 20220.41000.41000.39000.40500.405014,303
Nov 30, 20220.39000.42000.39000.41000.410052,725
Nov 29, 20220.38000.41500.38000.39500.395027,902
Nov 28, 20220.41000.41000.38000.38000.380073,958
Nov 25, 20220.41000.43000.37500.39500.3950105,712
Nov 24, 20220.42500.42500.41000.41000.410034,108
Nov 23, 20220.44500.49500.40000.41000.4100286,560
Nov 22, 20220.48000.52000.44000.50000.500035,312
Nov 21, 20220.52000.52000.50000.50000.500014,911
Nov 18, 20220.55000.55000.49500.49500.495026,100
Nov 17, 20220.51000.55000.51000.55000.55005,750
Nov 16, 20220.54000.55000.53000.53000.530015,834
Nov 15, 20220.55000.67000.50000.55000.5500139,294
Nov 14, 20220.60000.60000.57000.59000.59008,243
Nov 11, 20220.55000.58000.55000.58000.580041,550
Nov 10, 20220.59000.59000.44000.57000.570062,111
Nov 09, 20220.60000.60000.56000.56000.56007,035
Nov 08, 20220.60000.60000.59000.60000.600015,796
Nov 07, 20220.59000.60000.59000.60000.600022,200
Nov 04, 20220.60000.61000.59000.59000.590014,491
Nov 03, 20220.62000.65000.61000.61000.610018,202
Nov 02, 20220.60000.61000.58000.60000.600044,900
Nov 01, 20220.64000.64000.59000.61000.6100105,796
Oct 31, 20220.67000.68000.64000.64000.640052,972
Oct 28, 20220.67000.67000.66000.66000.660016,091
Oct 27, 20220.70000.70000.68000.70000.700031,600
Oct 26, 20220.65000.72000.65000.70000.7000115,151
Oct 25, 20220.69000.69000.66000.69000.69006,012
Oct 24, 20220.67000.70000.67000.69000.690060,768
Oct 21, 20220.69000.69000.66000.66000.66009,905
Oct 20, 20220.68000.70000.68000.70000.7000103,800
Oct 19, 20220.66000.67000.63000.67000.670020,874
Oct 18, 20220.70000.70000.64000.66000.660029,306
Oct 17, 20220.71000.71000.71000.71000.71003,203
Oct 14, 20220.74000.74000.69000.70000.700035,741
Oct 13, 20220.74000.74000.72000.74000.740016,415
Oct 12, 20220.78000.79000.73000.73000.730017,000
Oct 11, 20220.77000.79000.75000.78000.780011,174
Oct 07, 20220.78000.81000.75000.77000.770023,909
Oct 06, 20220.79000.79000.77000.78000.78007,150
Oct 05, 20220.80000.80000.75000.75000.750017,999
Oct 04, 20220.78000.81000.78000.80000.800027,450
Oct 03, 20220.79000.81000.77000.81000.810021,850
Sept 30, 20220.77000.79000.74000.74000.740029,922
Sept 29, 20220.79000.79000.63000.78000.780035,212
Sept 28, 20220.75000.77000.74000.76000.760023,015
Sept 27, 20220.83000.90000.76000.79000.790050,395
Sept 26, 20220.89000.89000.76000.81000.810050,172
Sept 23, 20220.82000.92000.82000.91000.910057,122
Sept 22, 20220.87000.87000.85000.85000.85003,335
Sept 21, 20220.90000.90000.86000.87000.87007,688
Sept 20, 20220.88000.91000.82000.84000.840070,730
Sept 19, 20220.92000.92000.87000.87000.870039,977
Sept 16, 20221.01001.01000.93000.94000.940020,844
Sept 15, 20221.01001.01000.98000.98000.980030,272
Sept 14, 20221.03001.04000.98000.98000.980012,935
Sept 13, 20221.02001.05001.01001.03001.030018,861
Sept 12, 20221.02001.04000.99001.04001.040053,671
Sept 09, 20221.06001.06000.96001.02001.020065,508
Sept 08, 20221.05001.07001.04001.06001.060075,795
Sept 07, 20221.00001.06001.00001.05001.050029,452
Sept 06, 20221.09001.09001.04001.07001.070035,280
Sept 02, 20221.07001.10001.07001.09001.09008,814
Sept 01, 20221.07001.08001.02001.05001.050039,771
Aug 31, 20221.12001.12001.07001.09001.090038,402
Aug 30, 20221.08001.14001.08001.08001.080061,614
Aug 29, 20221.17001.17001.09001.11001.110021,192
Aug 26, 20221.14001.17001.09001.17001.170043,590
Aug 25, 20221.13001.14001.10001.14001.140031,603
Aug 24, 20221.11001.13001.10001.13001.130039,098
Aug 23, 20221.10001.14001.08001.08001.080065,151
Aug 22, 20221.22001.22001.08001.08001.0800181,653
Aug 19, 20221.23001.25001.18001.18001.1800166,862
Aug 18, 20221.13001.25001.12001.25001.2500204,750
Aug 17, 20221.10001.14001.09001.13001.1300119,085
Aug 16, 20221.05001.12001.05001.09001.090062,367
Aug 15, 20221.00001.08001.00001.04001.040081,375
Aug 12, 20220.99001.03000.98001.03001.030017,254
Aug 11, 20221.03001.03000.91000.98000.980039,600
Aug 10, 20221.00001.05000.95001.00001.000071,040
Aug 09, 20220.91001.02000.91000.98000.980021,100
Aug 08, 20221.07001.12000.86000.95000.950056,672
Aug 05, 20221.08001.13001.06001.07001.070047,828
Aug 04, 20221.12001.15001.08001.13001.130057,138
Aug 03, 20221.00001.14000.93001.12001.1200150,064
Aug 02, 20220.89001.03000.89001.00001.0000102,494
Jul 29, 20220.81000.98000.81000.91000.9100115,576
Jul 28, 20220.81000.83000.78000.80000.800039,738
Jul 27, 20220.81000.87000.81000.85000.850010,891
Jul 26, 20220.88000.90000.85000.87000.870051,913
Jul 25, 20220.81000.89000.79000.88000.880071,900
Jul 22, 20220.68000.82000.68000.78000.780070,944
Jul 21, 20220.65000.68000.64000.68000.680031,502
Jul 20, 20220.63000.65000.62000.65000.650073,742
Jul 19, 20220.70000.70000.63000.63000.630026,842
Jul 18, 20220.68000.70000.68000.69000.690019,593
Jul 15, 20220.69000.70000.68000.69000.690012,990
Jul 14, 20220.77000.77000.65000.70000.7000148,412
Jul 13, 20220.77000.77000.70000.70000.700015,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...