Canada Markets open in 1 hr 17 mins

Clean Air Metals Inc. (AIR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0200 (-9.09%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 20210.23000.23000.20000.20000.2000250,327
Dec. 02, 20210.22000.23000.22000.22000.220066,219
Dec. 01, 20210.22500.23000.22000.22000.2200133,281
Nov. 30, 20210.23000.23000.21000.21500.215051,850
Nov. 29, 20210.22000.22000.21500.22000.2200127,412
Nov. 26, 20210.22000.23000.21500.22500.2250171,500
Nov. 25, 20210.22000.22500.21500.21500.2150103,784
Nov. 24, 20210.22500.23000.22000.22000.2200836,789
Nov. 23, 20210.23000.23000.21500.22000.220039,535
Nov. 22, 20210.23500.24000.22000.22500.2250335,973
Nov. 19, 20210.25500.26000.23500.23500.2350335,735
Nov. 18, 20210.27000.27000.25000.25500.255018,009
Nov. 17, 20210.28000.28000.25500.25500.2550120,926
Nov. 16, 20210.26500.27000.26500.26500.265044,408
Nov. 15, 20210.26000.26500.26000.26500.265043,468
Nov. 12, 20210.26500.26500.25500.25500.255040,211
Nov. 11, 20210.26500.26500.25000.25500.255092,520
Nov. 10, 20210.27000.28000.25500.26000.260088,611
Nov. 09, 20210.27000.27000.26000.26500.265029,340
Nov. 08, 20210.26500.27500.25000.27000.2700177,992
Nov. 05, 20210.27000.27000.25500.26500.265043,772
Nov. 04, 20210.26500.27000.26000.27000.270042,321
Nov. 03, 20210.27000.27000.26000.26000.260023,284
Nov. 02, 20210.25500.27000.25500.26500.2650126,295
Nov. 01, 20210.24500.28000.24500.26500.2650405,405
Oct. 29, 20210.23500.24500.23000.24000.2400108,777
Oct. 28, 20210.21000.23500.21000.23500.2350934,431
Oct. 27, 20210.21000.21000.21000.21000.210076,552
Oct. 26, 20210.22000.22500.21000.21000.210098,602
Oct. 25, 20210.22000.23500.21500.22000.2200183,839
Oct. 22, 20210.22000.22000.21000.21000.2100109,990
Oct. 21, 20210.22000.22000.21500.21500.215075,121
Oct. 20, 20210.22000.22500.20500.21500.2150134,003
Oct. 19, 20210.21500.22000.21000.21500.2150259,600
Oct. 18, 20210.24000.24000.21000.21500.2150168,614
Oct. 15, 20210.23500.23500.23000.23500.235069,701
Oct. 14, 20210.21500.23000.21500.23000.230068,826
Oct. 13, 20210.19500.24500.19500.23000.2300514,171
Oct. 12, 20210.20000.21000.19000.19000.1900345,693
Oct. 08, 20210.18500.20000.18000.18000.1800236,295
Oct. 07, 20210.19000.20000.18000.18000.1800185,781
Oct. 06, 20210.17500.18500.17000.18500.1850129,404
Oct. 05, 20210.18000.18000.17000.17000.1700228,885
Oct. 04, 20210.19500.19500.17500.17500.1750338,090
Oct. 01, 20210.18500.19500.18500.18500.185082,003
Sep. 30, 20210.19500.19500.19000.19000.190020,162
Sep. 29, 20210.20000.20000.19000.19000.1900347,330
Sep. 28, 20210.20000.20000.20000.20000.200017,760
Sep. 27, 20210.21000.21000.19500.20000.2000301,201
Sep. 24, 20210.20000.20500.20000.20500.2050102,550
Sep. 23, 20210.21500.22500.19000.20000.2000776,871
Sep. 22, 20210.22000.23500.20000.21500.2150124,248
Sep. 21, 20210.23500.23500.22000.22500.2250213,188
Sep. 20, 20210.24500.25000.22500.23000.2300135,589
Sep. 17, 20210.27000.27000.25000.25000.25005,530
Sep. 16, 20210.25000.26000.24500.26000.260073,101
Sep. 15, 20210.24500.25500.24500.25000.250024,003
Sep. 14, 20210.26000.26000.24500.24500.245047,155
Sep. 13, 20210.25500.26000.25000.25000.250028,322
Sep. 10, 20210.26000.26000.25000.25500.2550109,490
Sep. 09, 20210.26500.26500.26000.26000.260023,388
Sep. 08, 20210.26500.27000.25500.26000.260091,092
Sep. 07, 20210.26000.29000.25500.26500.2650542,845
Sep. 03, 20210.25500.25500.24500.25000.250068,100
Sep. 02, 20210.25500.25500.23500.24000.240050,700
Sep. 01, 20210.23500.25000.23500.25000.2500129,782
Aug. 31, 20210.23500.23500.23500.23500.235050,000
Aug. 30, 20210.24000.24000.23000.23500.235031,202
Aug. 27, 20210.23500.23500.22000.23500.235019,700
Aug. 26, 20210.23500.23500.22000.23000.230016,061
Aug. 25, 20210.22500.23000.22000.23000.2300211,000
Aug. 24, 20210.23000.23000.22000.22500.225036,500
Aug. 23, 20210.23000.23000.22000.22500.2250125,510
Aug. 20, 20210.22500.22500.22000.22500.225079,274
Aug. 19, 20210.22500.24000.22500.23000.230077,000
Aug. 18, 20210.23500.23500.22000.23000.2300197,604
Aug. 17, 20210.24000.24000.23500.23500.23508,100
Aug. 16, 20210.25000.25000.22500.24000.2400138,266
Aug. 13, 20210.24000.26000.24000.25500.2550120,983
Aug. 12, 20210.24000.24000.19500.23000.2300675,320
Aug. 11, 20210.26000.26500.23500.23500.2350273,679
Aug. 10, 20210.26000.26000.24500.25000.250065,949
Aug. 09, 20210.25000.26500.25000.26500.26501,000
Aug. 06, 20210.27000.27000.24500.25000.2500168,500
Aug. 05, 20210.28500.29000.27000.27000.270035,000
Aug. 04, 20210.28000.29000.28000.28000.280051,000
Aug. 03, 20210.27500.31500.26000.28500.2850152,904
Jul. 30, 20210.27000.27500.25500.25500.2550335,360
Jul. 29, 20210.27500.28000.27000.27000.2700227,575
Jul. 28, 20210.26500.28000.25000.25000.250087,210
Jul. 27, 20210.27500.27500.25000.25000.2500106,090
Jul. 26, 20210.28000.28000.27500.28000.280057,036
Jul. 23, 20210.26500.28000.26500.28000.28006,300
Jul. 22, 20210.25500.26500.25000.26000.2600135,030
Jul. 21, 20210.24000.26000.24000.25500.2550272,656
Jul. 20, 20210.23000.25000.22000.24000.2400298,083
Jul. 19, 20210.25000.25500.23500.24000.2400361,500
Jul. 16, 20210.27500.28000.25000.26500.2650237,240
Jul. 15, 20210.27000.27500.26500.27500.2750316,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...