Canadian Sec - Delayed Quote CAD

Cape Lithium Corp. (CLI.CN)

0.0300

0.0000

(0.00%)

At close: January 24 at 9:52:51 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 23, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	82,025
Jan 22, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	368,000
Jan 21, 2025	0.0400	0.0400	0.0200	0.0400	0.0400	83,250
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 16, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	103,000
Jan 15, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 14, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 13, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 10, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 9, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Jan 8, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 7, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 6, 2025	0.0700	0.0700	0.0600	0.0600	0.0600	101,000
Jan 3, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	30,732
Jan 2, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	24,000
Dec 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,570
Dec 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 27, 2024	0.0600	0.0750	0.0600	0.0600	0.0600	259,230
Dec 24, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	5,000
Dec 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,060
Dec 20, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	709,000
Dec 19, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	317,250
Dec 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	2,000
Dec 17, 2024	0.0750	0.0800	0.0700	0.0700	0.0700	87,500
Dec 16, 2024	0.0600	0.0950	0.0600	0.0750	0.0750	274,800
Dec 13, 2024	0.0775	0.0775	0.0775	0.0775	0.0775	1,000
Dec 12, 2024	0.0750	0.0800	0.0700	0.0775	0.0775	69,000
Dec 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	42,000
Dec 10, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	47,334
Dec 9, 2024	0.0900	0.0950	0.0725	0.0750	0.0750	542,100
Dec 6, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	17,000
Dec 5, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	4,125
Dec 4, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	51,500
Dec 3, 2024	0.1100	0.1100	0.0800	0.0800	0.0800	169,000
Dec 2, 2024	0.1200	0.1250	0.1100	0.1100	0.1100	74,799
Nov 29, 2024	0.1250	0.1400	0.1250	0.1400	0.1400	19,001
Nov 28, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	6,000
Nov 27, 2024	0.1450	0.1450	0.1375	0.1375	0.1375	151,026
Nov 26, 2024	0.1350	0.1400	0.1300	0.1350	0.1350	137,500
Nov 25, 2024	0.1350	0.1400	0.1100	0.1400	0.1400	741,500
Nov 22, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	1,000
Nov 21, 2024	0.1450	0.1450	0.1200	0.1350	0.1350	160,090
Nov 20, 2024	0.1600	0.1700	0.1400	0.1400	0.1400	151,500
Nov 19, 2024	0.1900	0.1900	0.1500	0.1650	0.1650	343,000
Nov 18, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	39,011
Nov 15, 2024	0.2000	0.2050	0.1900	0.1900	0.1900	29,500
Nov 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
Nov 13, 2024	0.2000	0.2050	0.2000	0.2050	0.2050	3,500
Nov 12, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	2,500
Nov 11, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	7,604
Nov 8, 2024	0.2550	0.2550	0.2300	0.2300	0.2300	194,000
Nov 7, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	50,500
Nov 6, 2024	0.2250	0.2400	0.2200	0.2200	0.2200	43,000
Nov 5, 2024	0.2200	0.2500	0.2200	0.2450	0.2450	64,300
Nov 4, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	4,300
Nov 1, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	31,030
Oct 31, 2024	0.2450	0.2650	0.2450	0.2600	0.2600	91,000
Oct 30, 2024	0.2500	0.2600	0.2200	0.2500	0.2500	163,000
Oct 29, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	2,500
Oct 28, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	24,822
Oct 25, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	11,340
Oct 24, 2024	0.2300	0.2350	0.2150	0.2300	0.2300	100,900
Oct 23, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	45,000
Oct 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	28,500
Oct 21, 2024	0.2450	0.2500	0.2200	0.2450	0.2450	49,104
Oct 18, 2024	0.2250	0.2500	0.2250	0.2500	0.2500	16,500
Oct 17, 2024	0.2650	0.2650	0.2400	0.2400	0.2400	54,500
Oct 16, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	57,557
Oct 15, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	51,500
Oct 11, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	73,000
Oct 10, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	31,500
Oct 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 8, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 7, 2024	0.2550	0.2700	0.2550	0.2700	0.2700	14,059
Oct 4, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	51,602
Oct 3, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	7,000
Oct 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 1, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	9,250
Sep 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 25, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 23, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 20, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 19, 2024	0.2050	0.3050	0.2050	0.3050	0.3050	36,000
Sep 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Sep 12, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	13,000
Sep 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 29, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	12,169
Aug 28, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 27, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	7,000
Aug 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,500
Aug 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 19, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	118,500
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Aug 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 12, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	76,263
Aug 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Aug 8, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 7, 2024	0.3150	0.3450	0.3150	0.3450	0.3450	24,000
Aug 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	623
Aug 1, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	49,330
Jul 31, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	48,612
Jul 30, 2024	0.3600	0.3650	0.3400	0.3400	0.3400	229,000
Jul 29, 2024	0.3300	0.3750	0.3300	0.3650	0.3650	200,508
Jul 26, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	16,510
Jul 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 24, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	6,000
Jul 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
Jul 19, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	26,000
Jul 18, 2024	0.3350	0.3800	0.3350	0.3700	0.3700	32,034
Jul 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 15, 2024	0.3000	0.3200	0.3000	0.3150	0.3150	6,127
Jul 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,152
Jul 11, 2024	0.3150	0.3500	0.3000	0.3050	0.3050	58,500
Jul 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	512
Jul 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	810
Jul 5, 2024	0.3250	0.4000	0.3000	0.4000	0.4000	84,000
Jul 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 3, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	7,833
Jul 2, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	17,034
Jun 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Jun 27, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
Jun 26, 2024	0.3900	0.3900	0.3750	0.3900	0.3900	18,013
Jun 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,123
Jun 24, 2024	0.3650	0.3900	0.3650	0.3900	0.3900	12,500
Jun 21, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	406,463
Jun 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	11,534
Jun 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,519
Jun 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Jun 17, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	10,800
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,500
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jun 12, 2024	0.4050	0.4100	0.3900	0.3950	0.3950	145,201
Jun 11, 2024	0.4350	0.4400	0.4050	0.4200	0.4200	118,522
Jun 10, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	151,501
Jun 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	718,800
Jun 6, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	48,450
Jun 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,078
Jun 4, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	106,532
Jun 3, 2024	0.4000	0.4200	0.3850	0.4000	0.4000	144,337
May 31, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	76,500
May 30, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	196,505
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	108,498
May 28, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	115,093
May 27, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	11,178
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,500
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,000
May 22, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	321,500
May 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	92,750
May 17, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	354,625
May 16, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	180,000
May 15, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	9,536
May 14, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	38,600
May 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	7,500
May 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	133,806
May 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	85,000
May 8, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	193,510
May 7, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	68,000
May 6, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	131,571
May 3, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	64,500
May 2, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	20,004
May 1, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,178
Apr 30, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	23,000
Apr 29, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	29,182
Apr 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,900
Apr 24, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	25,000
Apr 23, 2024	0.4050	0.4050	0.3700	0.3700	0.3700	110,500
Apr 22, 2024	0.4000	0.4950	0.4000	0.4100	0.4100	109,003
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	16,622
Apr 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 12, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	16,500
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Apr 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 9, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	6,160
Apr 8, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,023
Apr 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 4, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	7,769
Apr 3, 2024	0.3950	0.4300	0.3950	0.4300	0.4300	28,000
Apr 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Apr 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 28, 2024	0.4200	0.4200	0.3550	0.4000	0.4000	37,900
Mar 27, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	54,900
Mar 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	33,000
Mar 25, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	5,500
Mar 22, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	12,030
Mar 21, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	58,013
Mar 20, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	191,400
Mar 19, 2024	0.4300	0.4700	0.4300	0.4300	0.4300	28,053
Mar 18, 2024	0.4350	0.6000	0.4050	0.4300	0.4300	148,700
Mar 15, 2024	0.4000	0.4400	0.4000	0.4050	0.4050	63,750
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,450
Mar 12, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	20,950
Mar 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,500
Mar 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	73,500
Mar 7, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	68,750
Mar 6, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 5, 2024	0.5500	0.5500	0.3550	0.3550	0.3550	13,000
Mar 4, 2024	0.3500	0.3800	0.3450	0.3500	0.3500	85,500
Mar 1, 2024	0.3700	0.3700	0.3100	0.3300	0.3300	98,500
Feb 29, 2024	0.6000	0.6000	0.3000	0.3600	0.3600	10,540
Feb 28, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	13,000
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	20,000
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,000
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Feb 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Feb 13, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	8,500
Feb 12, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	40,605
Feb 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
Feb 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 5, 2024	0.2500	0.3100	0.2500	0.3100	0.3100	16,500
Feb 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 1, 2024	0.3950	0.3950	0.2800	0.3200	0.3200	59,001
Jan 31, 2024	0.3000	0.3200	0.2800	0.3200	0.3200	7,900
Jan 30, 2024	0.3600	0.3600	0.2800	0.3000	0.3000	68,000
Jan 29, 2024	0.3300	0.3300	0.2800	0.3000	0.3000	24,500
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Jan 25, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	61,000
Jan 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000

BSG0.BE Atlantic Lithium Ltd

0.1445

-5.25%

0PA.BE Premier African Minerals Ltd

0.0015

0.00%

48U0.F Marula Mining PLC

0.0585

+31.46%

BSG0.F Atlantic Lithium Limited

0.1255

-8.73%

002738.SZ Sinomine Resource Group Co., Ltd.

38.06

-0.31%

EVGUF Evergold Corp.

0.0140

0.00%

PRMMF Premier African Minerals Limited

0.0012

0.00%

STMN.CN Stearman Resources Inc

0.0550

+37.50%

FCM.L First Class Metals PLC

1.8000

0.00%

TMIN.CN Teako Minerals Corp.

0.0400

-33.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cape Lithium Corp. (CLI.CN)

Related Tickers