Canadian Sec - Delayed Quote CAD

ACME Lithium Inc. (ACME.CN)

0.0300

-0.0100

(-25.00%)

At close: April 10 at 3:22:17 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	132,100
Apr 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Apr 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 4, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	215,525
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	73,610
Apr 2, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	134,110
Apr 1, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	62,000
Mar 31, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	33,000
Mar 28, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	229,800
Mar 27, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	113,000
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Mar 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 24, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	11,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 18, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	138,010
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Mar 14, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	32,300
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	5,000
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,250
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Mar 4, 2025	0.0350	0.0350	0.0050	0.0300	0.0300	501,592
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	19,000
Feb 27, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	93,000
Feb 26, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	18,000
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 24, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	98,000
Feb 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 19, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 18, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	19,200
Feb 14, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2025	0.0650	0.0650	0.0500	0.0500	0.0500	37,426
Feb 11, 2025	0.0600	0.0650	0.0600	0.0650	0.0650	21,587
Feb 10, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	13,000
Feb 7, 2025	0.0500	0.0550	0.0400	0.0400	0.0400	88,654
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 5, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	23,000
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 31, 2025	0.0500	0.0550	0.0350	0.0350	0.0350	18,000
Jan 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	13,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 27, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	1,600
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 22, 2025	0.0500	0.0550	0.0350	0.0350	0.0350	131,111
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	160,250
Jan 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	54,539
Jan 16, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	4,300
Jan 15, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	42,300
Jan 14, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	6,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jan 8, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	5,500
Jan 7, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	30,123
Jan 6, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	32,580
Jan 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	8,921
Dec 30, 2024	0.0200	0.0400	0.0200	0.0350	0.0350	114,105
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	19,560
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	2,040
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	37,069
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,525
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,850
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,500
Dec 6, 2024	0.0350	0.0350	0.0050	0.0050	0.0050	30,000
Dec 5, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	22,750
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,700
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	49,000
Nov 28, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	23,000
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,130
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	166,000
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Nov 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,550
Nov 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	80,500
Nov 13, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	70,100
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Nov 6, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	28,000
Nov 5, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	40,750
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 1, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	25,000
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,235
Oct 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	7,003
Oct 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	33,703
Oct 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,188
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	45,945
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 17, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	77,900
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,360
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,777
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,750
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,420
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,001
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,400
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Sep 10, 2024	0.0650	0.0650	0.0400	0.0400	0.0400	10,666
Sep 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	48,355
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,222
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,012
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Aug 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,900
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	18,350
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,653
Aug 16, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	12,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,005
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,731
Aug 6, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	19,100
Aug 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 31, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	21,000
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,482
Jul 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,120
Jul 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 22, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	46,209
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,250
Jul 18, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	7,000
Jul 17, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	14,953
Jul 16, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	9,750
Jul 15, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	18,000
Jul 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	2,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 9, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	11,000
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	95,000
Jul 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,100
Jul 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 2, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	70,505
Jun 28, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	413,475
Jun 27, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	20,108
Jun 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	12,100
Jun 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,675
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 18, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	7,617
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,448
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 11, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	39,000
Jun 10, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	8,000
Jun 7, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 6, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,665
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jun 4, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 3, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,320
May 31, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	9,200
May 30, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	10,900
May 29, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	47,000
May 28, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	28,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,810
May 23, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	9,500
May 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
May 21, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	11,114
May 17, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	3,153
May 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 13, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	43,720
May 10, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	16,580
May 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,023
May 7, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	3,555
May 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,185
May 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 1, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	6,120
Apr 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	6,500
Apr 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	17,907
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	45,000
Apr 25, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	18,000
Apr 24, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	15,531
Apr 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,387
Apr 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	22,000
Apr 19, 2024	0.0650	0.0650	0.0500	0.0600	0.0600	73,000
Apr 18, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	26,000
Apr 17, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	58,000
Apr 16, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	16,405
Apr 15, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	8,050
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 10, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	9,600

ION.V Lithium ION Energy Ltd.

0.0450

0.00%

CBI.V Colibri Resource Corporation

0.0300

-14.29%

KNC.V K9 Gold Corp.

0.1200

0.00%

GEMC.V Global Energy Metals Corporation

0.0200

0.00%

SKRR.V SKRR Exploration Inc.

0.2500

0.00%

MMS.V Macarthur Minerals Limited

0.0300

0.00%

POWR.CN POWR Lithium Corp.

0.0700

+7.69%

OWLI.CN One World Lithium Inc.

0.0150

0.00%

BHL.L Bradda Head Lithium Limited

1.0450

-0.48%

SAU.TO St. Augustine Gold and Copper Limited

0.0850

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ACME Lithium Inc. (ACME.CN)

Related Tickers