STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Consolidated Lithium Metals Inc. (CLM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 03:13PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	339,000
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Apr 29, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	112,000
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	142,750
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	471,309
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	630,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,984,720
Apr 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	491,101
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Apr 16, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	186,000
Apr 15, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	711,504
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,250
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	416,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	419,211
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,078,000
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,250
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	784,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,373
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,925
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	210,993
Mar 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	101,111
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,005
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	478,058
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	246,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
Mar 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	212,157
Mar 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,579
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	166,010
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,180
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	140,031
Mar 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	482,000
Feb 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	4,076,400
Feb 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	106,058
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	525,263
Feb 23, 2024	0.0200	0.0350	0.0200	0.0200	0.0200	4,953,650
Feb 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,000
Feb 21, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	30,400
Feb 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	179,500
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Feb 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	44,695
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Feb 09, 2024	0.0200	0.0200	0.0175	0.0175	0.0175	42,300
Feb 08, 2024	0.0200	0.0200	0.0175	0.0175	0.0175	260,500
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,910
Feb 02, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
Feb 01, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	686,000
Jan 31, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	117,000
Jan 30, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	204,502
Jan 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	616,500
Jan 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,688,000
Jan 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,319,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	351,000
Jan 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	9,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	163,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	6,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Jan 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	356,655
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	184,000
Jan 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,767,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	209,088
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	663,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Jan 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	142,850
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	212,000
Dec 29, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	519,500
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	189,106
Dec 27, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	190,300
Dec 22, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	262,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	125,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 19, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	565,238
Dec 18, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	535,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	165,100
Dec 14, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	2,279,203
Dec 13, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	2,966,000
Dec 12, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	2,501,500
Dec 11, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	63,150
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	203,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.83+107.28(+0.49%)

S&P 5005,060.72+42.33(+0.84%)

DOW38,188.66+285.37(+0.75%)

CAD/USD0.7311+0.0030(+0.41%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD80,795.77+2,126.16(+2.70%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Consolidated Lithium Metals Inc. (CLM.V)

S&P/TSX
21,835.83
+107.28(+0.49%)

S&P 500
5,060.72
+42.33(+0.84%)

DOW
38,188.66
+285.37(+0.75%)

CAD/USD
0.7311
+0.0030(+0.41%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
80,795.77
+2,126.16(+2.70%)