TSXV - Delayed Quote CAD
Comet Lithium Corporation (CLIC.V)
At close: October 18 at 10:54 AM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Jan 23, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4000 | 0.4000 | 45,800 |
Jan 22, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 134,600 |
Jan 19, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 74,066 |
Jan 18, 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3700 | 0.3700 | 86,150 |
Jan 17, 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 110,480 |
Jan 16, 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 30,200 |
Jan 15, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 21,500 |
Jan 12, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 75,149 |
Jan 11, 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 17,000 |
Jan 10, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 6,695 |
Jan 9, 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4650 | 0.4650 | 27,225 |
Jan 8, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 27,432 |
Jan 5, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 68,000 |
Jan 4, 2024 | 0.4800 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 38,223 |
Jan 3, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 36,991 |
Jan 2, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 24,141 |
Dec 29, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 20,500 |
Dec 28, 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 9,500 |
Dec 27, 2023 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 39,500 |
Dec 22, 2023 | 0.4950 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 60,000 |
Dec 21, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Dec 20, 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 14,020 |
Dec 19, 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 5,600 |
Dec 18, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 105,645 |
Dec 15, 2023 | 0.4700 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 6,860 |
Dec 14, 2023 | 0.4100 | 0.4900 | 0.4000 | 0.4900 | 0.4900 | 115,361 |
Dec 13, 2023 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | 0.4000 | 205,425 |
Dec 12, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 100,171 |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 13,020 |
Dec 8, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Dec 7, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 23,953 |
Dec 6, 2023 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 43,120 |
Dec 5, 2023 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 43,248 |
Dec 4, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Dec 1, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 11,500 |
Nov 30, 2023 | 0.4850 | 0.5800 | 0.4850 | 0.5200 | 0.5200 | 61,800 |
Nov 29, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 53,500 |
Nov 28, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 5,700 |
Nov 27, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 32,245 |
Nov 24, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 8,005 |
Nov 23, 2023 | 0.5400 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 45,300 |
Nov 22, 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 67,214 |
Nov 21, 2023 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 17,100 |
Nov 20, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 0.5900 | 23,965 |
Nov 17, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 41,700 |
Nov 16, 2023 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 90,490 |
Nov 15, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 5,418 |
Nov 14, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 52,380 |
Nov 13, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 19,123 |
Nov 10, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 30,900 |
Nov 9, 2023 | 0.5300 | 0.5300 | 0.4950 | 0.4950 | 0.4950 | 52,860 |
Nov 8, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 25,500 |
Nov 7, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 34,400 |
Nov 6, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 11,475 |
Nov 3, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 54,450 |
Nov 2, 2023 | 0.5500 | 0.5500 | 0.4650 | 0.4850 | 0.4850 | 73,500 |
Nov 1, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 70,436 |
Oct 31, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 56,523 |
Oct 30, 2023 | 0.4750 | 0.5500 | 0.4750 | 0.5000 | 0.5000 | 230,824 |
Oct 27, 2023 | 0.4850 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 47,211 |
Oct 26, 2023 | 0.4800 | 0.5100 | 0.4100 | 0.4550 | 0.4550 | 125,516 |
Oct 25, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 8,993 |
Oct 24, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 4,500 |
Oct 23, 2023 | 0.3900 | 0.4500 | 0.3900 | 0.4450 | 0.4450 | 112,471 |
Oct 20, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 84,590 |
Oct 19, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 9,257 |
Oct 18, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 17,140 |
Related Tickers
L5Y.F Golden Spike Resources Corp.
0.1290
-0.77%
ORGN.CN Origen Resources Inc.
0.0600
0.00%
CFE.CN Cartier Silver Corporation
0.1100
+10.00%
MASS.V Masivo Silver Corp.
0.0650
+8.33%
DOS.V Dios Exploration Inc.
0.0200
0.00%
GLDS.CN Golden Spike Resources Corp.
0.2150
+2.38%
LBC.V Libero Copper & Gold Corporation
0.3000
-6.25%
PGLD.V P2 Gold Inc.
0.0900
0.00%
CMB.V CMC Metals Ltd.
0.0250
0.00%
AUU.V Gold79 Mines Ltd.
0.3500
0.00%