Canada markets open in 1 hour 26 minutes

Consolidated Lithium Metals Inc. (CLM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:53PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.02500.02500.02500.02500.0250216,650
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.02500.02500.02500.02500.0250718,400
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 07, 20240.02500.02500.02500.02500.025044,000
Jun 06, 20240.03000.03000.03000.03000.030015,000
Jun 05, 20240.03000.03000.03000.03000.030091,000
Jun 04, 20240.03000.03000.03000.03000.030024,529
Jun 03, 20240.03000.03500.02500.03000.0300464,000
May 31, 20240.03000.03000.02500.03000.0300167,000
May 30, 20240.03000.03000.02500.02500.025042,666
May 29, 20240.03000.03000.02500.03000.0300212,000
May 28, 20240.04000.04000.03000.03000.0300358,000
May 27, 20240.04000.04000.04000.04000.040052,800
May 24, 20240.04000.04500.04000.04500.04502,579,750
May 23, 20240.04000.04000.04000.04000.04002,002,700
May 22, 20240.04000.04000.03500.03500.035035,114
May 21, 20240.04000.04000.03500.03500.03501,103,000
May 17, 20240.03500.04000.03500.04000.04001,517,850
May 16, 20240.03000.03000.03000.03000.0300263,346
May 15, 20240.03500.03500.03000.03000.03003,129,000
May 14, 20240.02000.03500.02000.03500.03505,735,302
May 13, 20240.02000.02000.02000.02000.0200535,000
May 10, 20240.01500.01500.01500.01500.01501,000
May 09, 20240.01500.02000.01500.01500.0150309,000
May 08, 20240.01500.01500.01500.01500.015023,000
May 07, 20240.01500.02000.01500.02000.0200765,100
May 06, 20240.02000.02000.02000.02000.02001,000
May 03, 20240.01500.02000.01500.01500.015023,000
May 02, 20240.01500.01500.01500.01500.0150339,000
May 01, 20240.01500.01500.01500.01500.015024,000
Apr 30, 20240.01500.01500.01500.01500.01505,000
Apr 29, 20240.01500.02000.01500.01500.0150112,000
Apr 26, 20240.01500.01500.01500.01500.015041,000
Apr 25, 20240.01500.01500.01500.01500.0150142,750
Apr 24, 20240.01500.01500.01500.01500.015080,000
Apr 23, 20240.01500.01500.01500.01500.0150471,309
Apr 22, 20240.01500.01500.01500.01500.0150630,000
Apr 19, 20240.01500.01500.01500.01500.01501,984,720
Apr 18, 20240.02000.02000.01500.01500.0150491,101
Apr 17, 20240.02000.02000.02000.02000.0200130,000
Apr 16, 20240.02000.02000.01500.02000.0200186,000
Apr 15, 20240.02000.02000.01500.02000.0200711,504
Apr 12, 20240.01500.01500.01500.01500.01502,000
Apr 11, 20240.02000.02000.02000.02000.020038,250
Apr 10, 20240.02000.02000.02000.02000.020060,000
Apr 09, 20240.02000.02000.02000.02000.0200416,000
Apr 08, 20240.02000.02000.02000.02000.0200419,211
Apr 05, 20240.02000.02000.02000.02000.02001,078,000
Apr 04, 20240.02500.02500.02500.02500.025011,250
Apr 03, 20240.02000.02000.02000.02000.0200784,000
Apr 02, 20240.02000.02000.02000.02000.02001,000
Apr 01, 20240.02000.02000.02000.02000.0200-
Mar 28, 20240.02000.02000.02000.02000.02003,000
Mar 27, 20240.02000.02000.02000.02000.0200-
Mar 26, 20240.02000.02000.02000.02000.02008,373
Mar 25, 20240.02000.02000.02000.02000.020087,925
Mar 22, 20240.02500.02500.02000.02000.0200210,993
Mar 21, 20240.02000.02500.02000.02500.0250101,111
Mar 20, 20240.02500.02500.02500.02500.025030,005
Mar 19, 20240.02500.02500.02500.02500.0250478,058
Mar 18, 20240.03000.03000.02500.02500.0250246,000
Mar 15, 20240.02500.03000.02500.03000.03007,000
Mar 14, 20240.03000.03000.02500.03000.0300212,157
Mar 13, 20240.02500.03000.02500.03000.03007,000
Mar 12, 20240.03000.03000.03000.03000.0300130,000
Mar 11, 20240.03000.03000.03000.03000.030033,579
Mar 08, 20240.02500.02500.02500.02500.0250166,010
Mar 07, 20240.02500.02500.02500.02500.0250142,180
Mar 06, 20240.02000.02000.02000.02000.02001,000
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.02500.02500.02000.02000.0200140,031
Mar 01, 20240.03000.03000.02500.02500.0250482,000
Feb 29, 20240.02500.03000.02500.03000.03004,076,400
Feb 28, 20240.02000.02500.02000.02500.0250106,058
Feb 27, 20240.02000.02000.02000.02000.02007,500
Feb 26, 20240.02000.02000.02000.02000.0200525,263
Feb 23, 20240.02000.03500.02000.02000.02004,953,650
Feb 22, 20240.01500.02000.01500.02000.02006,000
Feb 21, 20240.01500.02000.01500.02000.020030,400
Feb 20, 20240.02000.02000.01500.01500.0150179,500
Feb 16, 20240.02000.02000.02000.02000.0200112,000
Feb 15, 20240.02000.02000.02000.02000.02007,500
Feb 14, 20240.02000.02000.01500.02000.020044,695
Feb 13, 20240.02000.02000.02000.02000.02001,000
Feb 12, 20240.01500.01500.01500.01500.01502,500
Feb 09, 20240.02000.02000.01750.01750.017542,300
Feb 08, 20240.02000.02000.01750.01750.0175260,500
Feb 07, 20240.01500.01500.01500.01500.015026,000
Feb 06, 20240.02000.02000.02000.02000.02002,000
Feb 05, 20240.02000.02000.02000.02000.020049,910
Feb 02, 20240.01500.02000.01500.02000.020055,000
Feb 01, 20240.02000.02000.01500.02000.0200686,000
Jan 31, 20240.01500.02500.01500.02000.0200117,000
Jan 30, 20240.02000.02500.02000.02000.0200204,502
Jan 29, 20240.02000.02000.01500.02000.0200616,500
Jan 26, 20240.02500.02500.02000.02000.02001,688,000
Jan 25, 20240.02500.02500.02000.02000.02001,319,000
Jan 24, 20240.02500.02500.02500.02500.0250351,000
Jan 23, 20240.02500.03000.02500.03000.03009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...