OTC Markets OTCQB - Delayed Quote USD

Clean Air Metals Inc. (CLRMF)

0.0420

+0.0010

+(2.44%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0450	0.0450	0.0380	0.0420	0.0420	682,700
Jun 5, 2025	0.0290	0.0450	0.0290	0.0410	0.0410	4,256,900
Jun 4, 2025	0.0330	0.0330	0.0310	0.0320	0.0320	255,600
Jun 3, 2025	0.0290	0.0330	0.0260	0.0300	0.0300	525,300
Jun 2, 2025	0.0250	0.0290	0.0250	0.0250	0.0250	877,800
May 30, 2025	0.0230	0.0290	0.0230	0.0270	0.0270	401,700
May 29, 2025	0.0270	0.0290	0.0260	0.0290	0.0290	133,000
May 28, 2025	0.0260	0.0290	0.0260	0.0290	0.0290	53,800
May 27, 2025	0.0310	0.0310	0.0260	0.0280	0.0280	220,400
May 23, 2025	0.0310	0.0320	0.0300	0.0310	0.0310	414,300
May 22, 2025	0.0300	0.0310	0.0260	0.0290	0.0290	121,200
May 21, 2025	0.0280	0.0340	0.0280	0.0310	0.0310	1,704,700
May 20, 2025	0.0250	0.0290	0.0250	0.0290	0.0290	84,700
May 19, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	387,300
May 16, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 15, 2025	0.0280	0.0280	0.0250	0.0280	0.0280	51,100
May 14, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	55,000
May 13, 2025	0.0260	0.0280	0.0260	0.0280	0.0280	35,600
May 12, 2025	0.0270	0.0280	0.0250	0.0270	0.0270	784,300
May 9, 2025	0.0270	0.0270	0.0250	0.0260	0.0260	224,100
May 8, 2025	0.0260	0.0270	0.0250	0.0270	0.0270	921,500
May 7, 2025	0.0280	0.0290	0.0280	0.0290	0.0290	5,100
May 6, 2025	0.0260	0.0290	0.0260	0.0280	0.0280	209,000
May 5, 2025	0.0300	0.0300	0.0260	0.0290	0.0290	765,100
May 2, 2025	0.0300	0.0300	0.0280	0.0290	0.0290	138,800
May 1, 2025	0.0290	0.0320	0.0290	0.0320	0.0320	11,500
Apr 30, 2025	0.0290	0.0290	0.0280	0.0290	0.0290	536,300
Apr 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 28, 2025	0.0330	0.0350	0.0290	0.0300	0.0300	649,800
Apr 25, 2025	0.0320	0.0350	0.0290	0.0310	0.0310	81,600
Apr 24, 2025	0.0320	0.0350	0.0320	0.0350	0.0350	272,000
Apr 23, 2025	0.0320	0.0330	0.0290	0.0330	0.0330	526,800
Apr 22, 2025	0.0450	0.0450	0.0290	0.0340	0.0340	913,100
Apr 21, 2025	0.0360	0.0360	0.0330	0.0340	0.0340	314,300
Apr 17, 2025	0.0410	0.0410	0.0330	0.0330	0.0330	847,600
Apr 16, 2025	0.0400	0.0450	0.0340	0.0340	0.0340	933,900
Apr 15, 2025	0.0410	0.0450	0.0340	0.0340	0.0340	1,472,000
Apr 14, 2025	0.0370	0.0450	0.0290	0.0350	0.0350	1,851,400
Apr 11, 2025	0.0340	0.0370	0.0330	0.0330	0.0330	758,400
Apr 10, 2025	0.0310	0.0350	0.0310	0.0340	0.0340	456,400
Apr 9, 2025	0.0310	0.0360	0.0300	0.0310	0.0310	1,286,500
Apr 8, 2025	0.0340	0.0350	0.0290	0.0290	0.0290	181,000
Apr 7, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	10,100
Apr 4, 2025	0.0360	0.0360	0.0320	0.0330	0.0330	123,700
Apr 3, 2025	0.0300	0.0350	0.0300	0.0320	0.0320	79,300
Apr 2, 2025	0.0410	0.0410	0.0330	0.0330	0.0330	266,100
Apr 1, 2025	0.0380	0.0390	0.0370	0.0390	0.0390	14,100
Mar 31, 2025	0.0380	0.0450	0.0380	0.0400	0.0400	110,800
Mar 28, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	175,100
Mar 27, 2025	0.0380	0.0380	0.0370	0.0380	0.0380	3,100
Mar 26, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	600
Mar 25, 2025	0.0420	0.0420	0.0390	0.0390	0.0390	19,400
Mar 24, 2025	0.0330	0.0420	0.0330	0.0410	0.0410	280,200
Mar 21, 2025	0.0410	0.0440	0.0400	0.0420	0.0420	251,800
Mar 20, 2025	0.0340	0.0390	0.0340	0.0390	0.0390	247,300
Mar 19, 2025	0.0350	0.0350	0.0340	0.0340	0.0340	80,100
Mar 18, 2025	0.0360	0.0360	0.0340	0.0350	0.0350	36,900
Mar 17, 2025	0.0330	0.0350	0.0330	0.0350	0.0350	120,700
Mar 14, 2025	0.0330	0.0360	0.0320	0.0330	0.0330	139,600
Mar 13, 2025	0.0350	0.0420	0.0330	0.0350	0.0350	204,200
Mar 12, 2025	0.0330	0.0420	0.0330	0.0360	0.0360	238,600
Mar 11, 2025	0.0380	0.0400	0.0340	0.0370	0.0370	166,200
Mar 10, 2025	0.0370	0.0370	0.0330	0.0360	0.0360	348,600
Mar 7, 2025	0.0370	0.0370	0.0360	0.0370	0.0370	217,700
Mar 6, 2025	0.0380	0.0410	0.0380	0.0380	0.0380	266,500
Mar 5, 2025	0.0330	0.0410	0.0330	0.0390	0.0390	601,800
Mar 4, 2025	0.0350	0.0390	0.0280	0.0380	0.0380	3,317,000
Mar 3, 2025	0.0420	0.0420	0.0320	0.0350	0.0350	49,200
Feb 28, 2025	0.0330	0.0400	0.0330	0.0370	0.0370	1,369,000
Feb 27, 2025	0.0350	0.0400	0.0330	0.0330	0.0330	258,600
Feb 26, 2025	0.0320	0.0350	0.0310	0.0330	0.0330	178,200
Feb 25, 2025	0.0310	0.0340	0.0300	0.0310	0.0310	98,700
Feb 24, 2025	0.0300	0.0360	0.0300	0.0320	0.0320	312,400
Feb 21, 2025	0.0310	0.0330	0.0300	0.0300	0.0300	34,300
Feb 20, 2025	0.0320	0.0350	0.0310	0.0310	0.0310	136,200
Feb 19, 2025	0.0330	0.0350	0.0320	0.0350	0.0350	360,300
Feb 18, 2025	0.0390	0.0390	0.0310	0.0360	0.0360	272,600
Feb 14, 2025	0.0350	0.0380	0.0350	0.0380	0.0380	210,200
Feb 13, 2025	0.0340	0.0360	0.0340	0.0350	0.0350	23,100
Feb 12, 2025	0.0350	0.0360	0.0350	0.0350	0.0350	81,200
Feb 11, 2025	0.0340	0.0400	0.0330	0.0330	0.0330	271,700
Feb 10, 2025	0.0350	0.0400	0.0320	0.0350	0.0350	1,151,700
Feb 7, 2025	0.0340	0.0340	0.0310	0.0330	0.0330	469,900
Feb 6, 2025	0.0310	0.0330	0.0310	0.0330	0.0330	50,100
Feb 5, 2025	0.0340	0.0340	0.0330	0.0340	0.0340	69,900
Feb 4, 2025	0.0340	0.0350	0.0310	0.0350	0.0350	162,600
Feb 3, 2025	0.0340	0.0360	0.0320	0.0360	0.0360	13,100
Jan 31, 2025	0.0350	0.0350	0.0310	0.0330	0.0330	89,400
Jan 30, 2025	0.0330	0.0340	0.0320	0.0340	0.0340	293,300
Jan 29, 2025	0.0370	0.0370	0.0310	0.0330	0.0330	168,800
Jan 28, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	11,000
Jan 27, 2025	0.0420	0.0420	0.0350	0.0350	0.0350	75,100
Jan 24, 2025	0.0420	0.0420	0.0370	0.0390	0.0390	64,500
Jan 23, 2025	0.0390	0.0390	0.0370	0.0370	0.0370	33,700
Jan 22, 2025	0.0370	0.0420	0.0350	0.0380	0.0380	67,600
Jan 21, 2025	0.0400	0.0400	0.0350	0.0370	0.0370	22,200
Jan 17, 2025	0.0380	0.0420	0.0380	0.0400	0.0400	51,900
Jan 16, 2025	0.0380	0.0390	0.0370	0.0390	0.0390	121,100
Jan 15, 2025	0.0380	0.0380	0.0370	0.0370	0.0370	11,100
Jan 14, 2025	0.0380	0.0380	0.0360	0.0370	0.0370	1,200
Jan 13, 2025	0.0380	0.0380	0.0350	0.0370	0.0370	1,700
Jan 10, 2025	0.0390	0.0390	0.0360	0.0370	0.0370	10,300
Jan 8, 2025	0.0370	0.0370	0.0350	0.0350	0.0350	65,000
Jan 7, 2025	0.0370	0.0370	0.0330	0.0340	0.0340	75,500
Jan 6, 2025	0.0350	0.0420	0.0310	0.0370	0.0370	357,800
Jan 3, 2025	0.0370	0.0370	0.0310	0.0360	0.0360	188,000
Jan 2, 2025	0.0360	0.0370	0.0360	0.0370	0.0370	58,900
Dec 31, 2024	0.0360	0.0360	0.0320	0.0360	0.0360	296,000
Dec 30, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	39,900
Dec 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	14,700
Dec 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 23, 2024	0.0310	0.0400	0.0300	0.0380	0.0380	198,200
Dec 20, 2024	0.0300	0.0380	0.0300	0.0380	0.0380	383,500
Dec 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	3,000
Dec 18, 2024	0.0370	0.0370	0.0340	0.0360	0.0360	155,100
Dec 17, 2024	0.0350	0.0370	0.0350	0.0350	0.0350	101,900
Dec 16, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	45,400
Dec 13, 2024	0.0390	0.0400	0.0330	0.0330	0.0330	17,400
Dec 12, 2024	0.0380	0.0380	0.0350	0.0380	0.0380	74,000
Dec 11, 2024	0.0390	0.0400	0.0350	0.0370	0.0370	260,600
Dec 10, 2024	0.0370	0.0380	0.0320	0.0380	0.0380	67,700
Dec 9, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	53,100
Dec 6, 2024	0.0400	0.0410	0.0370	0.0410	0.0410	42,300
Dec 5, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	5,200
Dec 4, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	40,600
Dec 3, 2024	0.0370	0.0400	0.0370	0.0380	0.0380	190,100
Dec 2, 2024	0.0420	0.0420	0.0380	0.0390	0.0390	79,900
Nov 29, 2024	0.0400	0.0420	0.0400	0.0410	0.0410	172,000
Nov 27, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	127,300
Nov 26, 2024	0.0390	0.0400	0.0370	0.0370	0.0370	16,300
Nov 25, 2024	0.0410	0.0420	0.0380	0.0390	0.0390	130,500
Nov 22, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	57,500
Nov 21, 2024	0.0410	0.0420	0.0390	0.0390	0.0390	156,100
Nov 20, 2024	0.0430	0.0430	0.0390	0.0390	0.0390	88,300
Nov 19, 2024	0.0460	0.0460	0.0420	0.0420	0.0420	73,000
Nov 18, 2024	0.0380	0.0460	0.0380	0.0410	0.0410	1,201,400
Nov 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	97,000
Nov 14, 2024	0.0400	0.0440	0.0400	0.0410	0.0410	115,700
Nov 13, 2024	0.0400	0.0450	0.0390	0.0410	0.0410	120,300
Nov 12, 2024	0.0480	0.0480	0.0400	0.0420	0.0420	60,400
Nov 11, 2024	0.0460	0.0470	0.0400	0.0400	0.0400	68,300
Nov 8, 2024	0.0540	0.0570	0.0480	0.0480	0.0480	13,500
Nov 7, 2024	0.0520	0.0520	0.0500	0.0510	0.0510	21,900
Nov 6, 2024	0.0580	0.0580	0.0510	0.0510	0.0510	70,800
Nov 5, 2024	0.0490	0.0590	0.0490	0.0550	0.0550	1,037,300
Nov 4, 2024	0.0470	0.0500	0.0470	0.0490	0.0490	190,100
Nov 1, 2024	0.0480	0.0500	0.0460	0.0470	0.0470	590,600
Oct 31, 2024	0.0570	0.0570	0.0500	0.0500	0.0500	463,200
Oct 30, 2024	0.0610	0.0670	0.0590	0.0590	0.0590	126,200
Oct 29, 2024	0.0710	0.0710	0.0620	0.0670	0.0670	54,100
Oct 28, 2024	0.0670	0.0680	0.0650	0.0680	0.0680	707,900
Oct 25, 2024	0.0680	0.0690	0.0610	0.0690	0.0690	399,800
Oct 24, 2024	0.0630	0.0720	0.0630	0.0640	0.0640	309,500
Oct 23, 2024	0.0610	0.0630	0.0570	0.0630	0.0630	57,600
Oct 22, 2024	0.0590	0.0630	0.0570	0.0570	0.0570	264,700
Oct 21, 2024	0.0560	0.0580	0.0480	0.0570	0.0570	117,300
Oct 18, 2024	0.0510	0.0550	0.0480	0.0530	0.0530	182,300
Oct 17, 2024	0.0560	0.0570	0.0490	0.0510	0.0510	138,900
Oct 16, 2024	0.0560	0.0560	0.0500	0.0530	0.0530	155,200
Oct 15, 2024	0.0530	0.0580	0.0500	0.0560	0.0560	107,300
Oct 14, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	1,000
Oct 11, 2024	0.0530	0.0550	0.0500	0.0500	0.0500	54,700
Oct 10, 2024	0.0500	0.0550	0.0470	0.0540	0.0540	381,600
Oct 9, 2024	0.0490	0.0500	0.0450	0.0500	0.0500	119,000
Oct 8, 2024	0.0510	0.0520	0.0480	0.0500	0.0500	126,800
Oct 7, 2024	0.0660	0.0660	0.0460	0.0510	0.0510	1,619,300
Oct 4, 2024	0.0760	0.0760	0.0510	0.0550	0.0550	303,400
Oct 3, 2024	0.0550	0.0660	0.0540	0.0550	0.0550	1,214,200
Oct 2, 2024	0.0420	0.0520	0.0420	0.0510	0.0510	619,700
Oct 1, 2024	0.0460	0.0490	0.0460	0.0470	0.0470	263,200
Sep 30, 2024	0.0480	0.0570	0.0480	0.0490	0.0490	37,200
Sep 27, 2024	0.0550	0.0550	0.0490	0.0490	0.0490	203,600
Sep 26, 2024	0.0510	0.0540	0.0490	0.0500	0.0500	451,700
Sep 25, 2024	0.0560	0.0560	0.0450	0.0510	0.0510	215,300
Sep 24, 2024	0.0530	0.0560	0.0500	0.0540	0.0540	433,100
Sep 23, 2024	0.0530	0.0550	0.0520	0.0520	0.0520	64,700
Sep 20, 2024	0.0550	0.0590	0.0530	0.0550	0.0550	259,600
Sep 19, 2024	0.0660	0.0660	0.0470	0.0520	0.0520	474,400
Sep 18, 2024	0.0620	0.0620	0.0510	0.0510	0.0510	279,400
Sep 17, 2024	0.0710	0.0710	0.0570	0.0630	0.0630	345,400
Sep 16, 2024	0.0610	0.0680	0.0520	0.0590	0.0590	811,000
Sep 13, 2024	0.0570	0.0600	0.0460	0.0590	0.0590	1,272,900
Sep 12, 2024	0.0410	0.0510	0.0400	0.0490	0.0490	1,568,200
Sep 11, 2024	0.0430	0.0500	0.0410	0.0410	0.0410	748,900
Sep 10, 2024	0.0300	0.0440	0.0300	0.0420	0.0420	1,047,200
Sep 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Sep 6, 2024	0.0250	0.0290	0.0250	0.0270	0.0270	10,500
Sep 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Sep 4, 2024	0.0260	0.0300	0.0230	0.0300	0.0300	181,000
Sep 3, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	36,500
Aug 30, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	30,000
Aug 29, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	32,200
Aug 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Aug 27, 2024	0.0290	0.0300	0.0250	0.0270	0.0270	59,900
Aug 26, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	86,000
Aug 23, 2024	0.0260	0.0260	0.0230	0.0260	0.0260	186,800
Aug 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	17,800
Aug 21, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	35,600
Aug 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100
Aug 16, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	30,900
Aug 15, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	10,400
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Aug 13, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	42,000
Aug 12, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	48,500
Aug 9, 2024	0.0250	0.0270	0.0230	0.0260	0.0260	55,000
Aug 8, 2024	0.0260	0.0280	0.0230	0.0240	0.0240	413,200
Aug 7, 2024	0.0250	0.0280	0.0250	0.0260	0.0260	427,200
Aug 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,100
Aug 5, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	500
Aug 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
Aug 1, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	35,800
Jul 31, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	3,700
Jul 30, 2024	0.0290	0.0290	0.0250	0.0260	0.0260	34,900
Jul 29, 2024	0.0250	0.0280	0.0220	0.0280	0.0280	24,100
Jul 26, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	49,300
Jul 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	300
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0260	0.0300	0.0250	0.0300	0.0300	148,000
Jul 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 19, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	5,700
Jul 18, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	26,700
Jul 17, 2024	0.0260	0.0260	0.0240	0.0260	0.0260	114,100
Jul 16, 2024	0.0250	0.0280	0.0240	0.0240	0.0240	115,300
Jul 15, 2024	0.0250	0.0280	0.0240	0.0250	0.0250	39,700
Jul 12, 2024	0.0260	0.0280	0.0240	0.0260	0.0260	953,300
Jul 11, 2024	0.0240	0.0280	0.0240	0.0270	0.0270	540,000
Jul 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Jul 9, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	21,300
Jul 8, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	45,500
Jul 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,300
Jul 3, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,410,000
Jul 2, 2024	0.0250	0.0270	0.0210	0.0240	0.0240	61,200
Jul 1, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	36,000
Jun 28, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	27,000
Jun 27, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	103,400
Jun 26, 2024	0.0260	0.0260	0.0210	0.0220	0.0220	463,500
Jun 25, 2024	0.0340	0.0340	0.0240	0.0260	0.0260	283,800
Jun 24, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	9,400
Jun 21, 2024	0.0300	0.0340	0.0260	0.0290	0.0290	860,700
Jun 20, 2024	0.0340	0.0340	0.0250	0.0270	0.0270	96,400
Jun 18, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	13,000
Jun 17, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	3,300
Jun 14, 2024	0.0330	0.0330	0.0290	0.0300	0.0300	20,000
Jun 13, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	40,200
Jun 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,400
Jun 11, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	3,700
Jun 10, 2024	0.0370	0.0370	0.0290	0.0290	0.0290	30,100
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000

CAPTF Capitan Silver Corp.

0.6213

+17.14%

BKRRF Blackrock Silver Corp.

0.2730

-2.85%

CNRCF CANTER RES CORP.

0.0465

-3.12%

CAMNF Cascadia Minerals Ltd.

0.1228

-12.91%

CAPT.V Capitan Silver Corp.

0.8500

+21.43%

GLGDF GoGold Resources Inc.

1.6700

-1.18%

CTMCF Canterra Minerals Corporation

0.0650

-4.41%

OCGSF Outcrop Silver & Gold Corporation

0.1900

0.00%

GOTRF Goliath Resources Limited

1.5400

-2.10%

GMINF G Mining Ventures Corp.

13.60

-7.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Clean Air Metals Inc. (CLRMF)

Related Tickers