OTC Markets OTCPK - Delayed Quote USD

Consolidated Lithium Metals Inc. (JORFF)

0.0049

0.0000

(0.00%)

As of June 8 at 8:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	1,200
Jun 6, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	1,875
Jun 5, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	3,000
Jun 4, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 3, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 2, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 30, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	8,840
May 29, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	17,000
May 20, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
May 19, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 16, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 15, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	100
May 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	500
May 13, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 12, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	150
May 9, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	350
May 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
May 7, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 6, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 5, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	250
May 2, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	500
May 1, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	250
Apr 30, 2025	0.0055	0.0068	0.0048	0.0055	0.0055	101,500
Apr 29, 2025	0.0052	0.0055	0.0052	0.0055	0.0055	700
Apr 28, 2025	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 25, 2025	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 24, 2025	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 23, 2025	0.0059	0.0059	0.0059	0.0059	0.0059	2,000
Apr 22, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 21, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	72,000
Apr 17, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 16, 2025	0.0035	0.0049	0.0035	0.0049	0.0049	75,802
Apr 15, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	8,000
Apr 14, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	10,000
Apr 11, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 10, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 9, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	18,000
Apr 8, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	125
Apr 7, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
Apr 4, 2025	0.0058	0.0058	0.0053	0.0053	0.0053	17,500
Apr 3, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 2, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 1, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 31, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 28, 2025	0.0060	0.0060	0.0041	0.0041	0.0041	79,700
Mar 27, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Mar 26, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Mar 25, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Mar 24, 2025	0.0061	0.0068	0.0060	0.0068	0.0068	14,000
Mar 21, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Mar 20, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	200
Mar 19, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Mar 18, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Mar 17, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Mar 14, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Mar 13, 2025	0.0047	0.0054	0.0047	0.0054	0.0054	996,000
Mar 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	3,000
Mar 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2025	0.0050	0.0050	0.0044	0.0050	0.0050	252,000
Feb 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2025	0.0059	0.0059	0.0050	0.0050	0.0050	150,000
Feb 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Feb 13, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	6,000
Feb 12, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 11, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 10, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 7, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 6, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 5, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 4, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 3, 2025	0.0043	0.0049	0.0043	0.0049	0.0049	28,000
Jan 31, 2025	0.0055	0.0071	0.0055	0.0055	0.0055	32,940
Jan 30, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 29, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 28, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 27, 2025	0.0059	0.0072	0.0059	0.0068	0.0068	34,189
Jan 24, 2025	0.0067	0.0075	0.0067	0.0072	0.0072	1,918,000
Jan 23, 2025	0.0061	0.0066	0.0047	0.0055	0.0055	120,000
Jan 22, 2025	0.0069	0.0069	0.0063	0.0063	0.0063	50,500
Jan 21, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jan 17, 2025	0.0065	0.0065	0.0055	0.0055	0.0055	544,000
Jan 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 15, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	53,100
Jan 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
Jan 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 10, 2025	0.0086	0.0090	0.0078	0.0078	0.0078	111,000
Jan 8, 2025	0.0081	0.0090	0.0076	0.0090	0.0090	105,000
Jan 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 6, 2025	0.0019	0.0090	0.0019	0.0080	0.0080	211,000
Jan 3, 2025	0.0090	0.0090	0.0078	0.0078	0.0078	101,400
Jan 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Dec 31, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Dec 30, 2024	0.0085	0.0085	0.0055	0.0079	0.0079	5,500
Dec 27, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	80,000
Dec 26, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Dec 24, 2024	0.0070	0.0070	0.0044	0.0068	0.0068	352,800
Dec 23, 2024	0.0045	0.0070	0.0045	0.0070	0.0070	70,000
Dec 20, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Dec 19, 2024	0.0071	0.0077	0.0071	0.0077	0.0077	195,211
Dec 18, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	200
Dec 17, 2024	0.0071	0.0081	0.0071	0.0081	0.0081	55,000
Dec 16, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	200
Dec 13, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Dec 12, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	2,450
Dec 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 10, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	570,362
Dec 9, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	40,000
Dec 6, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Dec 5, 2024	0.0095	0.0095	0.0089	0.0089	0.0089	32,100
Dec 4, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	33,400
Dec 3, 2024	0.0100	0.0100	0.0088	0.0088	0.0088	55,600
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,300
Nov 27, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	5,000
Nov 26, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Nov 25, 2024	0.0105	0.0105	0.0078	0.0078	0.0078	49,000
Nov 22, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	10,000
Nov 21, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	9,505
Nov 20, 2024	0.0111	0.0111	0.0100	0.0106	0.0106	289,500
Nov 19, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Nov 18, 2024	0.0085	0.0097	0.0078	0.0097	0.0097	76,200
Nov 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,550
Nov 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
Nov 12, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	250
Nov 11, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	3,000
Nov 8, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	42,500
Nov 7, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	125
Nov 6, 2024	0.0109	0.0117	0.0109	0.0117	0.0117	100,486
Nov 5, 2024	0.0157	0.0157	0.0104	0.0104	0.0104	56,000
Nov 4, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Nov 1, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	5,820
Oct 31, 2024	0.0074	0.0103	0.0074	0.0103	0.0103	984,420
Oct 30, 2024	0.0106	0.0106	0.0093	0.0101	0.0101	97,000
Oct 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Oct 23, 2024	0.0120	0.0120	0.0093	0.0093	0.0093	60,000
Oct 22, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Oct 21, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	1,500
Oct 18, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Oct 17, 2024	0.0144	0.0144	0.0132	0.0132	0.0132	16,000
Oct 16, 2024	0.0144	0.0146	0.0126	0.0144	0.0144	630,000
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 11, 2024	0.0142	0.0142	0.0140	0.0140	0.0140	120,000
Oct 10, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	14,000
Oct 9, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	2,600
Oct 8, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,410
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Oct 4, 2024	0.0109	0.0109	0.0058	0.0098	0.0098	136,550
Oct 3, 2024	0.0095	0.0098	0.0028	0.0098	0.0098	39,000
Oct 2, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Oct 1, 2024	0.0161	0.0161	0.0102	0.0104	0.0104	102,000
Sep 30, 2024	0.0121	0.0121	0.0113	0.0113	0.0113	7,000
Sep 27, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Sep 26, 2024	0.0147	0.0147	0.0104	0.0114	0.0114	208,350
Sep 25, 2024	0.0133	0.0147	0.0121	0.0121	0.0121	31,900
Sep 24, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Sep 23, 2024	0.0112	0.0114	0.0105	0.0105	0.0105	102,700
Sep 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	28,750
Sep 19, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Sep 18, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	100,000
Sep 17, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Sep 16, 2024	0.0110	0.0121	0.0106	0.0118	0.0118	113,210
Sep 13, 2024	0.0110	0.0143	0.0106	0.0106	0.0106	71,950
Sep 12, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	10,050
Sep 11, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	3,925
Sep 10, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 9, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	200,090
Sep 6, 2024	0.0105	0.0126	0.0105	0.0114	0.0114	431,094
Sep 5, 2024	0.0107	0.0112	0.0104	0.0105	0.0105	1,025,000
Sep 4, 2024	0.0108	0.0148	0.0093	0.0093	0.0093	546,215
Sep 3, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 30, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	50,000
Aug 29, 2024	0.0104	0.0126	0.0104	0.0126	0.0126	10,428
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	100,260
Aug 26, 2024	0.0113	0.0113	0.0108	0.0108	0.0108	8,140
Aug 23, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 22, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 21, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 20, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 19, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 16, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Aug 15, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,200
Aug 14, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 13, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 12, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 9, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 8, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 7, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 6, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 5, 2024	0.0168	0.0195	0.0168	0.0195	0.0195	12,000
Aug 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
Aug 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
Jul 31, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 30, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 29, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	250
Jul 26, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jul 25, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jul 24, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jul 23, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jul 22, 2024	0.0125	0.0125	0.0121	0.0121	0.0121	20,000
Jul 19, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 18, 2024	0.0146	0.0146	0.0125	0.0125	0.0125	45,550
Jul 17, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 16, 2024	0.0162	0.0162	0.0145	0.0145	0.0145	15,000
Jul 15, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jul 12, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jul 11, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	27,932
Jul 10, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	500
Jul 9, 2024	0.0179	0.0179	0.0154	0.0154	0.0154	1,280
Jul 8, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	100
Jul 5, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Jul 3, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Jul 2, 2024	0.0161	0.0161	0.0157	0.0157	0.0157	11,000
Jul 1, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Jun 28, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	128,000
Jun 27, 2024	0.0175	0.0175	0.0130	0.0148	0.0148	511,128
Jun 26, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	850
Jun 25, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jun 24, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jun 21, 2024	0.0219	0.0280	0.0219	0.0223	0.0223	360,000
Jun 20, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jun 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jun 17, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	5,000
Jun 14, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jun 13, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jun 12, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Jun 11, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	100
Jun 10, 2024	0.0169	0.0196	0.0169	0.0196	0.0196	5,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Consolidated Lithium Metals Inc. (JORFF)