TSXV - Free Realtime Quote CAD

Comet Lithium Corporation (CLIC.V)

0.1800

0.0000

(0.00%)

As of 9:53:19 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	500
Jan 23, 2025	0.2200	0.2200	0.1800	0.1800	0.1800	29,500
Jan 22, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	24,500
Jan 21, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 20, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 17, 2025	0.2250	0.2300	0.2250	0.2300	0.2300	20,500
Jan 16, 2025	0.2300	0.2300	0.2150	0.2150	0.2150	14,298
Jan 15, 2025	0.2100	0.2150	0.2100	0.2150	0.2150	34,000
Jan 14, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 13, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 10, 2025	0.1900	0.2100	0.1900	0.2100	0.2100	19,500
Jan 9, 2025	0.1950	0.1950	0.1950	0.1950	0.1950	11,000
Jan 8, 2025	0.1950	0.2000	0.1950	0.1950	0.1950	23,000
Jan 7, 2025	0.1900	0.2150	0.1900	0.1950	0.1950	16,500
Jan 6, 2025	0.1850	0.1900	0.1850	0.1900	0.1900	15,500
Jan 3, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jan 2, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Dec 31, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Dec 30, 2024	0.1550	0.1600	0.1550	0.1600	0.1600	26,671
Dec 27, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	7,000
Dec 24, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	9,500
Dec 23, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Dec 20, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Dec 19, 2024	0.1600	0.1600	0.1550	0.1550	0.1550	21,500
Dec 18, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	500
Dec 17, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	4,505
Dec 16, 2024	0.1600	0.1650	0.1600	0.1650	0.1650	22,000
Dec 13, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	2,143
Dec 12, 2024	0.1550	0.1600	0.1500	0.1600	0.1600	32,533
Dec 11, 2024	0.1600	0.1600	0.1550	0.1550	0.1550	27,500
Dec 10, 2024	0.1550	0.1550	0.1500	0.1500	0.1500	12,500
Dec 9, 2024	0.1700	0.1700	0.1550	0.1700	0.1700	29,500
Dec 6, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	7,150
Dec 5, 2024	0.1950	0.1950	0.1850	0.1850	0.1850	9,000
Dec 4, 2024	0.1900	0.2000	0.1850	0.2000	0.2000	19,601
Dec 3, 2024	0.1700	0.1900	0.1700	0.1900	0.1900	79,000
Dec 2, 2024	0.1900	0.1900	0.1750	0.1750	0.1750	13,000
Nov 29, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Nov 28, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Nov 27, 2024	0.1900	0.2000	0.1900	0.1950	0.1950	10,000
Nov 26, 2024	0.2100	0.2100	0.1950	0.2050	0.2050	31,500
Nov 25, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	103,000
Nov 22, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	9,672
Nov 21, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	2,500
Nov 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	7,000
Nov 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	12,500
Nov 18, 2024	0.1900	0.2200	0.1900	0.2200	0.2200	80,570
Nov 15, 2024	0.1650	0.1900	0.1650	0.1900	0.1900	56,133
Nov 14, 2024	0.1700	0.1700	0.1500	0.1650	0.1650	65,625
Nov 13, 2024	0.2000	0.2000	0.1700	0.1800	0.1800	131,895
Nov 12, 2024	0.2100	0.2200	0.2050	0.2050	0.2050	105,695
Nov 11, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	28,128
Nov 8, 2024	0.2200	0.2200	0.2050	0.2050	0.2050	75,500
Nov 7, 2024	0.2250	0.2250	0.2100	0.2250	0.2250	26,000
Nov 6, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	44,000
Nov 5, 2024	0.2250	0.2400	0.2250	0.2400	0.2400	23,144
Nov 4, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Nov 1, 2024	0.2350	0.2450	0.2350	0.2450	0.2450	40,063
Oct 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 30, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	5,500
Oct 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 28, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	43,000
Oct 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 24, 2024	0.2500	0.2650	0.2500	0.2500	0.2500	27,000
Oct 23, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Oct 22, 2024	0.2450	0.2500	0.2450	0.2450	0.2450	9,500
Oct 21, 2024	0.2550	0.2650	0.2500	0.2650	0.2650	23,010
Oct 18, 2024	0.2700	0.2700	0.2300	0.2500	0.2500	123,722
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2650	0.2800	0.2650	0.2800	0.2800	10,500
Oct 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	30,500
Oct 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 10, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	18,000
Oct 9, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	35,000
Oct 8, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	7,500
Oct 7, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17,000
Oct 3, 2024	0.2650	0.2750	0.2650	0.2700	0.2700	39,500
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	5,000
Sep 30, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	13,500
Sep 27, 2024	0.2950	0.3000	0.2800	0.2900	0.2900	35,000
Sep 26, 2024	0.3050	0.3050	0.2750	0.2950	0.2950	106,028
Sep 25, 2024	0.2800	0.3100	0.2800	0.2950	0.2950	42,000
Sep 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,050
Sep 23, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	19,000
Sep 20, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	71,500
Sep 19, 2024	0.3450	0.3450	0.2800	0.2900	0.2900	85,000
Sep 18, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	16,500
Sep 17, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	36,500
Sep 16, 2024	0.3400	0.3600	0.3200	0.3400	0.3400	59,950
Sep 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 12, 2024	0.2700	0.3200	0.2700	0.3200	0.3200	171,807
Sep 11, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	66,500
Sep 10, 2024	0.2350	0.2500	0.2350	0.2500	0.2500	12,942
Sep 9, 2024	0.2400	0.2600	0.2200	0.2600	0.2600	45,974
Sep 6, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	96,000
Sep 5, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	1,500
Sep 4, 2024	0.1950	0.1950	0.1800	0.1800	0.1800	117,000
Sep 3, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	17,500
Aug 30, 2024	0.1750	0.2000	0.1750	0.1850	0.1850	15,000
Aug 29, 2024	0.2050	0.2050	0.1750	0.1750	0.1750	75,583
Aug 28, 2024	0.2150	0.2150	0.2050	0.2050	0.2050	49,500
Aug 27, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	34,400
Aug 26, 2024	0.2400	0.2400	0.2100	0.2100	0.2100	15,500
Aug 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug 22, 2024	0.2250	0.2400	0.1700	0.2400	0.2400	35,714
Aug 21, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	500
Aug 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Aug 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 12, 2024	0.2050	0.2200	0.2000	0.2200	0.2200	14,400
Aug 9, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	19,500
Aug 8, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 7, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 6, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 2, 2024	0.2050	0.2250	0.2050	0.2250	0.2250	11,000
Aug 1, 2024	0.2500	0.2500	0.1950	0.2150	0.2150	91,963
Jul 31, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	7,324
Jul 30, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Jul 29, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	3,500
Jul 26, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jul 25, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	19,051
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.2900	0.3000	0.2200	0.3000	0.3000	57,104
Jul 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
Jul 18, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	27,750
Jul 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,500
Jul 16, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
Jul 15, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	6,000
Jul 12, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	8,200
Jul 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 10, 2024	0.2850	0.3150	0.2800	0.3150	0.3150	20,000
Jul 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
Jul 8, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 5, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 3, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 2, 2024	0.2900	0.3150	0.2900	0.3150	0.3150	8,000
Jun 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jun 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
Jun 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,028
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jun 21, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	15,000
Jun 20, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	14,000
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Jun 18, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	92,100
Jun 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 14, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	31,500
Jun 13, 2024	0.3100	0.3400	0.3100	0.3350	0.3350	38,650
Jun 12, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	23,500
Jun 11, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	36,065
Jun 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	39,152
Jun 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	27,000
Jun 6, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	29,372
Jun 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Jun 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
May 30, 2024	0.3500	0.3650	0.3500	0.3600	0.3600	28,110
May 29, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	14,000
May 28, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	32,600
May 27, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 24, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	14,500
May 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	12,514
May 22, 2024	0.3500	0.3550	0.3350	0.3350	0.3350	7,500
May 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	9,500
May 17, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	3,714
May 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,201
May 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
May 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	4,800
May 13, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	25,075
May 10, 2024	0.3400	0.3650	0.3400	0.3650	0.3650	13,500
May 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
May 8, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	6,500
May 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 6, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 3, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	50,970
May 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,500
May 1, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	19,000
Apr 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	10,500
Apr 26, 2024	0.3150	0.3150	0.2850	0.2850	0.2850	41,760
Apr 25, 2024	0.3200	0.3200	0.2950	0.2950	0.2950	28,000
Apr 24, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 23, 2024	0.3450	0.3450	0.3150	0.3150	0.3150	28,092
Apr 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	7,142
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Apr 18, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	34,000
Apr 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,068
Apr 16, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Apr 15, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	12,600
Apr 12, 2024	0.3150	0.3400	0.3150	0.3350	0.3350	23,000
Apr 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Apr 10, 2024	0.3550	0.3550	0.3050	0.3100	0.3100	99,707
Apr 9, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	16,028
Apr 8, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	8,500
Apr 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	8,520
Apr 4, 2024	0.3350	0.3550	0.3200	0.3200	0.3200	45,000
Apr 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 2, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	23,500
Apr 1, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	13,130
Mar 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,025
Mar 27, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	5,000
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,500
Mar 25, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	26,000
Mar 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	31,606
Mar 21, 2024	0.3450	0.3450	0.3200	0.3250	0.3250	30,730
Mar 20, 2024	0.3350	0.3350	0.3150	0.3150	0.3150	12,000
Mar 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,357
Mar 18, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,500
Mar 15, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	15,900
Mar 14, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	15,000
Mar 13, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	20,857
Mar 12, 2024	0.3750	0.3800	0.3400	0.3400	0.3400	61,342
Mar 11, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	23,142
Mar 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,857
Mar 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	928
Mar 6, 2024	0.3900	0.4250	0.3900	0.4050	0.4050	13,800
Mar 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,775
Mar 4, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	6,501
Mar 1, 2024	0.3550	0.3700	0.3550	0.3700	0.3700	8,500
Feb 29, 2024	0.3450	0.3500	0.3400	0.3400	0.3400	45,500
Feb 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	5,001
Feb 27, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	19,500
Feb 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	5,077
Feb 22, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	2,050
Feb 21, 2024	0.3600	0.4000	0.3600	0.3900	0.3900	12,768
Feb 20, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	6,900
Feb 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 15, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	3,065
Feb 14, 2024	0.3300	0.3300	0.2900	0.3200	0.3200	22,750
Feb 13, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	13,000
Feb 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	14,000
Feb 9, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	46,200
Feb 8, 2024	0.3400	0.3400	0.3100	0.3400	0.3400	56,500
Feb 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	13,500
Feb 6, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	41,699
Feb 5, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	61,213
Feb 2, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	6,500
Feb 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,500
Jan 30, 2024	0.3750	0.3750	0.3500	0.3700	0.3700	122,506
Jan 29, 2024	0.4100	0.4200	0.3750	0.3750	0.3750	7,400
Jan 26, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	14,500
Jan 25, 2024	0.3650	0.3750	0.3650	0.3700	0.3700	37,000
Jan 24, 2024	0.4250	0.4250	0.3600	0.3600	0.3600	26,500

FTZ.V Fitzroy Minerals Inc.

0.1600

+3.23%

KFR.V Kingfisher Metals Corp.

0.1700

0.00%

IRV.F Integra Resources Corp.

0.8920

-3.25%

RMD.V Richmond Minerals Inc.

0.0200

0.00%

GDP.V Golden Pursuit Resources Ltd.

0.1850

+5.71%

SVG.V Silver Grail Resources Ltd.

0.0750

0.00%

MASS.V Masivo Silver Corp.

0.0300

-14.29%

ETF.V Eastfield Resources Ltd.

0.0250

0.00%

STRM.V Storm Exploration Inc.

0.0400

0.00%

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Comet Lithium Corporation (CLIC.V)

Related Tickers