Consolidated Lithium Metals Inc. (JORFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0109

-0.0022

(-17.11%)

At close: 10:23AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	100
Apr 25, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 24, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 23, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 22, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 19, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 18, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 17, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 16, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	125
Apr 15, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	275
Apr 12, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Apr 11, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Apr 10, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Apr 09, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	100
Apr 08, 2024	0.0151	0.0151	0.0146	0.0146	0.0146	3,000
Apr 05, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 04, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 03, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 02, 2024	0.0160	0.0185	0.0160	0.0178	0.0178	65,000
Apr 01, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	15,305
Mar 28, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 27, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 26, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 25, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 22, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 21, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	300
Mar 20, 2024	0.0166	0.0166	0.0161	0.0161	0.0161	50,000
Mar 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 18, 2024	0.0185	0.0185	0.0180	0.0180	0.0180	900
Mar 15, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	950
Mar 14, 2024	0.0182	0.0185	0.0182	0.0185	0.0185	202,230
Mar 13, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Mar 12, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Mar 11, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Mar 08, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	1,000
Mar 07, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 06, 2024	0.0170	0.0175	0.0170	0.0175	0.0175	25,567
Mar 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 04, 2024	0.0161	0.0185	0.0161	0.0185	0.0185	4,800
Mar 01, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 29, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	30,000
Feb 28, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Feb 27, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Feb 26, 2024	0.0171	0.0171	0.0166	0.0166	0.0166	10,275
Feb 23, 2024	0.0118	0.0209	0.0118	0.0175	0.0175	219,680
Feb 22, 2024	0.0103	0.0128	0.0103	0.0128	0.0128	28,200
Feb 21, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	30,025
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 16, 2024	0.0149	0.0150	0.0149	0.0150	0.0150	15,500
Feb 15, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 14, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Feb 13, 2024	0.0134	0.0138	0.0128	0.0138	0.0138	26,550
Feb 12, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Feb 09, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Feb 08, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Feb 07, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Feb 06, 2024	0.0102	0.0134	0.0102	0.0134	0.0134	7,842
Feb 05, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	26,510
Feb 02, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	16,000
Feb 01, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 31, 2024	0.0199	0.0199	0.0163	0.0163	0.0163	22,200
Jan 30, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Jan 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Jan 26, 2024	0.0174	0.0174	0.0126	0.0129	0.0129	82,913
Jan 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,700
Jan 24, 2024	0.0215	0.0215	0.0200	0.0200	0.0200	1,250
Jan 23, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	8,215
Jan 22, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 19, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	10,025
Jan 18, 2024	0.0212	0.0215	0.0212	0.0215	0.0215	15,000
Jan 17, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Jan 16, 2024	0.0192	0.0233	0.0192	0.0227	0.0227	4,150
Jan 12, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 11, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	1,030
Jan 10, 2024	0.0243	0.0243	0.0220	0.0243	0.0243	13,480
Jan 09, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jan 08, 2024	0.0243	0.0243	0.0224	0.0224	0.0224	720
Jan 05, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 04, 2024	0.0260	0.0271	0.0241	0.0271	0.0271	36,862
Jan 03, 2024	0.0232	0.0242	0.0214	0.0214	0.0214	17,488
Jan 02, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Dec 29, 2023	0.0214	0.0272	0.0214	0.0272	0.0272	50,820
Dec 28, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 26, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 22, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
Dec 21, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
Dec 20, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
Dec 19, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
Dec 18, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
Dec 15, 2023	0.0200	0.0227	0.0200	0.0227	0.0227	6,312
Dec 14, 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
Dec 13, 2023	0.0170	0.0216	0.0170	0.0205	0.0205	72,744
Dec 12, 2023	0.0235	0.0235	0.0170	0.0170	0.0170	86,400
Dec 11, 2023	0.0269	0.0269	0.0269	0.0269	0.0269	30,000
Dec 08, 2023	0.0290	0.0290	0.0259	0.0259	0.0259	3,000
Dec 07, 2023	0.0250	0.0279	0.0250	0.0279	0.0279	5,400
Dec 06, 2023	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 05, 2023	0.0279	0.0279	0.0279	0.0279	0.0279	200
Dec 04, 2023	0.0284	0.0284	0.0284	0.0284	0.0284	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,198.79+487.23(+0.56%)

Consolidated Lithium Metals Inc. (JORFF)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,198.79
+487.23(+0.56%)