Clean Air Metals Inc. (AIR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0750

+0.0050

(+7.14%)

At close: 03:59PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.0800	0.0900	0.0700	0.0750	0.0750	5,056,841
Oct 02, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	781,480
Oct 01, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	360,414
Sept 30, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	155,650
Sept 27, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	385,842
Sept 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	757,960
Sept 25, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	695,777
Sept 24, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	416,176
Sept 23, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	244,986
Sept 20, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	669,605
Sept 19, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	893,712
Sept 18, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	1,061,678
Sept 17, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	1,242,704
Sept 16, 2024	0.0800	0.0850	0.0750	0.0750	0.0750	1,461,270
Sept 13, 2024	0.0650	0.0800	0.0650	0.0750	0.0750	4,865,573
Sept 12, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	2,893,799
Sept 11, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	3,323,488
Sept 10, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	6,346,532
Sept 09, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	38,750
Sept 06, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	25,500
Sept 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	19,000
Sept 04, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	125,000
Sept 03, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	126,138
Aug 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	53,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	259,683
Aug 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	50,250
Aug 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	42,000
Aug 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	19,000
Aug 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	116,000
Aug 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	94,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	246,818
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,000
Aug 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	40,000
Aug 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	64,500
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
Aug 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	136,999
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,900
Aug 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	216,050
Aug 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	264,412
Aug 06, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	320,000
Aug 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	12,500
Aug 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	50,350
Jul 31, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	28,947
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,020
Jul 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	35,255
Jul 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	164,000
Jul 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	50,685
Jul 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	144,300
Jul 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	349,650
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jul 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	210,000
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,247
Jul 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	150,000
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	96,000
Jul 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	53,200
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	916,000
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,100
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,200
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	576,261
Jul 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Jul 05, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,512,005
Jul 04, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,300
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,088,100
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	251,689
Jun 27, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	567,436
Jun 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,379,808
Jun 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,865,800
Jun 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	371,000
Jun 21, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	1,115,000
Jun 20, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	800,100
Jun 19, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	119,375
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	187,500
Jun 14, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	17,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	804,877
Jun 12, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	261,111
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Jun 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	841,100
Jun 07, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	118,000
Jun 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	253,100
Jun 05, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	75,000
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,900
Jun 03, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	33,700
May 31, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	103,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,010
May 29, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	94,095
May 28, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	57,006
May 27, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	56,692
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
May 23, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	170,869
May 22, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	627,000
May 21, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	568,590
May 17, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	198,276
May 16, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	858,893
May 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	271,010
May 14, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	88,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7376-0.0002(-0.03%)

CRUDE OIL73.67-0.04(-0.05%)

Bitcoin CAD83,027.18-61.43(-0.07%)

Clean Air Metals Inc. (AIR.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7376
-0.0002(-0.03%)

CRUDE OIL
73.67
-0.04(-0.05%)

Bitcoin CAD
83,027.18
-61.43(-0.07%)