Clean Air Metals Inc. (CLRMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0398

0.0000

(0.00%)

At close: 02:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	363,500
Apr 29, 2024	0.0350	0.0380	0.0350	0.0360	0.0360	102,000
Apr 26, 2024	0.0390	0.0400	0.0350	0.0370	0.0370	76,300
Apr 25, 2024	0.0370	0.0400	0.0360	0.0400	0.0400	178,900
Apr 24, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	14,500
Apr 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	200,000
Apr 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	16,100
Apr 19, 2024	0.0370	0.0410	0.0370	0.0380	0.0380	43,100
Apr 18, 2024	0.0400	0.0410	0.0380	0.0400	0.0400	68,500
Apr 17, 2024	0.0400	0.0420	0.0390	0.0390	0.0390	49,000
Apr 16, 2024	0.0420	0.0420	0.0380	0.0410	0.0410	31,000
Apr 15, 2024	0.0410	0.0420	0.0380	0.0420	0.0420	34,400
Apr 12, 2024	0.0440	0.0440	0.0410	0.0420	0.0420	134,100
Apr 11, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	21,800
Apr 10, 2024	0.0480	0.0480	0.0430	0.0460	0.0460	61,100
Apr 09, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Apr 08, 2024	0.0510	0.0520	0.0460	0.0460	0.0460	100,500
Apr 05, 2024	0.0450	0.0490	0.0440	0.0480	0.0480	74,500
Apr 04, 2024	0.0470	0.0520	0.0440	0.0450	0.0450	172,900
Apr 03, 2024	0.0400	0.0530	0.0370	0.0520	0.0520	1,182,400
Apr 02, 2024	0.0360	0.0480	0.0360	0.0470	0.0470	143,400
Apr 01, 2024	0.0440	0.0490	0.0430	0.0490	0.0490	65,100
Mar 28, 2024	0.0410	0.0450	0.0380	0.0450	0.0450	222,000
Mar 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	27,000
Mar 26, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	15,700
Mar 25, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 22, 2024	0.0430	0.0440	0.0420	0.0440	0.0440	10,500
Mar 21, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	10,000
Mar 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	20,000
Mar 19, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	71,300
Mar 18, 2024	0.0430	0.0450	0.0430	0.0430	0.0430	4,700
Mar 15, 2024	0.0450	0.0450	0.0420	0.0430	0.0430	61,700
Mar 14, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	88,500
Mar 13, 2024	0.0400	0.0440	0.0400	0.0440	0.0440	227,100
Mar 12, 2024	0.0380	0.0390	0.0360	0.0390	0.0390	77,000
Mar 11, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	73,800
Mar 08, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	20,300
Mar 07, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	11,900
Mar 06, 2024	0.0370	0.0380	0.0360	0.0380	0.0380	36,900
Mar 05, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	53,900
Mar 04, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	20,100
Mar 01, 2024	0.0360	0.0380	0.0350	0.0370	0.0370	88,400
Feb 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	200
Feb 28, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	4,600
Feb 27, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	100,000
Feb 26, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	12,100
Feb 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
Feb 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	500
Feb 21, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	1,500
Feb 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,400
Feb 16, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	12,000
Feb 15, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	45,200
Feb 14, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	16,700
Feb 13, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	40,000
Feb 12, 2024	0.0370	0.0380	0.0350	0.0380	0.0380	112,400
Feb 09, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	16,100
Feb 08, 2024	0.0380	0.0400	0.0360	0.0360	0.0360	150,800
Feb 07, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	86,100
Feb 06, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	61,600
Feb 05, 2024	0.0410	0.0410	0.0350	0.0370	0.0370	80,000
Feb 02, 2024	0.0390	0.0400	0.0380	0.0390	0.0390	119,200
Feb 01, 2024	0.0460	0.0460	0.0370	0.0400	0.0400	51,600
Jan 31, 2024	0.0490	0.0490	0.0450	0.0470	0.0470	22,300
Jan 30, 2024	0.0470	0.0470	0.0440	0.0450	0.0450	95,700
Jan 29, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	55,400
Jan 26, 2024	0.0460	0.0460	0.0450	0.0460	0.0460	25,300
Jan 25, 2024	0.0490	0.0510	0.0360	0.0430	0.0430	288,700
Jan 24, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	22,200
Jan 23, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	155,500
Jan 22, 2024	0.0410	0.0490	0.0410	0.0490	0.0490	9,800
Jan 19, 2024	0.0470	0.0490	0.0470	0.0490	0.0490	101,000
Jan 18, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	11,900
Jan 16, 2024	0.0500	0.0500	0.0470	0.0480	0.0480	75,700
Jan 12, 2024	0.0470	0.0500	0.0460	0.0500	0.0500	60,000
Jan 11, 2024	0.0500	0.0500	0.0470	0.0490	0.0490	42,500
Jan 10, 2024	0.0470	0.0510	0.0470	0.0490	0.0490	11,500
Jan 09, 2024	0.0500	0.0530	0.0480	0.0530	0.0530	28,100
Jan 08, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	100
Jan 05, 2024	0.0520	0.0530	0.0500	0.0530	0.0530	58,600
Jan 04, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	6,100
Jan 03, 2024	0.0560	0.0560	0.0480	0.0500	0.0500	213,800
Jan 02, 2024	0.0510	0.0570	0.0490	0.0550	0.0550	109,900
Dec 29, 2023	0.0550	0.0550	0.0490	0.0510	0.0510	46,800
Dec 28, 2023	0.0550	0.0550	0.0520	0.0530	0.0530	124,500
Dec 27, 2023	0.0570	0.0590	0.0520	0.0540	0.0540	386,700
Dec 26, 2023	0.0580	0.0630	0.0560	0.0590	0.0590	129,200
Dec 22, 2023	0.0550	0.0580	0.0540	0.0570	0.0570	175,800
Dec 21, 2023	0.0570	0.0610	0.0560	0.0570	0.0570	157,300
Dec 20, 2023	0.0530	0.0570	0.0520	0.0570	0.0570	72,300
Dec 19, 2023	0.0530	0.0570	0.0520	0.0570	0.0570	35,200
Dec 18, 2023	0.0520	0.0550	0.0520	0.0530	0.0530	56,400
Dec 15, 2023	0.0550	0.0550	0.0490	0.0520	0.0520	254,000
Dec 14, 2023	0.0490	0.0570	0.0450	0.0530	0.0530	240,400
Dec 13, 2023	0.0400	0.0440	0.0400	0.0440	0.0440	200,000
Dec 12, 2023	0.0380	0.0440	0.0380	0.0430	0.0430	500,000
Dec 11, 2023	0.0350	0.0370	0.0350	0.0360	0.0360	96,200
Dec 08, 2023	0.0400	0.0410	0.0300	0.0320	0.0320	269,100
Dec 07, 2023	0.0420	0.0420	0.0390	0.0410	0.0410	230,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.30+0.30(+0.38%)

Bitcoin CAD79,867.99+866.07(+1.10%)

Clean Air Metals Inc. (CLRMF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.30
+0.30(+0.38%)

Bitcoin CAD
79,867.99
+866.07(+1.10%)