OTC Markets OTCPK - Delayed Quote USD
Global Helium Corp. (HECOF)
At close: October 25 at 2:40 PM EDT
Currency in USD 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 25, 2024 | 0.0434 | 0.0509 | 0.0400 | 0.0509 | 0.0509 | 111,115 |
Oct 24, 2024 | 0.0433 | 0.0462 | 0.0433 | 0.0434 | 0.0434 | 14,000 |
Oct 23, 2024 | 0.0433 | 0.0443 | 0.0426 | 0.0426 | 0.0426 | 7,801 |
Oct 22, 2024 | 0.0426 | 0.0437 | 0.0426 | 0.0437 | 0.0437 | 12,300 |
Oct 21, 2024 | 0.0500 | 0.0567 | 0.0433 | 0.0433 | 0.0433 | 75,342 |
Oct 18, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0510 | 0.0510 | 79,440 |
Oct 17, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 2,260 |
Oct 16, 2024 | 0.0645 | 0.0682 | 0.0515 | 0.0645 | 0.0645 | 11,640 |
Oct 15, 2024 | 0.0520 | 0.0662 | 0.0520 | 0.0662 | 0.0662 | 3,000 |
Oct 14, 2024 | 0.0550 | 0.0655 | 0.0550 | 0.0655 | 0.0655 | 10,780 |
Oct 11, 2024 | 0.0500 | 0.0840 | 0.0500 | 0.0600 | 0.0600 | 14,680 |
Oct 10, 2024 | 0.0402 | 0.0681 | 0.0402 | 0.0598 | 0.0598 | 52,380 |
Oct 9, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 5,000 |
Oct 8, 2024 | 0.0609 | 0.0609 | 0.0509 | 0.0531 | 0.0531 | 19,100 |
Oct 7, 2024 | 0.0440 | 0.0567 | 0.0440 | 0.0470 | 0.0470 | 89,108 |
Oct 4, 2024 | 0.0650 | 0.0670 | 0.0466 | 0.0563 | 0.0563 | 28,410 |
Oct 3, 2024 | 0.0516 | 0.0645 | 0.0435 | 0.0500 | 0.0500 | 23,839 |
Oct 2, 2024 | 0.0695 | 0.0695 | 0.0415 | 0.0415 | 0.0415 | 16,864 |
Oct 1, 2024 | 0.0685 | 0.0685 | 0.0410 | 0.0520 | 0.0520 | 18,429 |
Sep 30, 2024 | 0.0503 | 0.0543 | 0.0410 | 0.0490 | 0.0490 | 9,298 |
Sep 27, 2024 | 0.0564 | 0.0564 | 0.0405 | 0.0528 | 0.0528 | 19,208 |
Sep 26, 2024 | 0.0605 | 0.0678 | 0.0421 | 0.0678 | 0.0678 | 11,250 |
Sep 25, 2024 | 0.0564 | 0.0713 | 0.0415 | 0.0564 | 0.0564 | 9,097 |
Sep 24, 2024 | 0.0497 | 0.0512 | 0.0411 | 0.0467 | 0.0467 | 6,879 |
Sep 23, 2024 | 0.0402 | 0.0471 | 0.0402 | 0.0402 | 0.0402 | 32,469 |
Sep 20, 2024 | 0.0523 | 0.0523 | 0.0475 | 0.0475 | 0.0475 | 2,155 |
Sep 19, 2024 | 0.0510 | 0.0604 | 0.0475 | 0.0523 | 0.0523 | 12,315 |
Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,116 |
Sep 17, 2024 | 0.0398 | 0.0578 | 0.0398 | 0.0421 | 0.0421 | 22,598 |
Sep 16, 2024 | 0.0580 | 0.0580 | 0.0450 | 0.0459 | 0.0459 | 13,653 |
Sep 13, 2024 | 0.0528 | 0.0579 | 0.0398 | 0.0398 | 0.0398 | 75,050 |
Sep 12, 2024 | 0.0575 | 0.0575 | 0.0406 | 0.0408 | 0.0408 | 77,860 |
Sep 11, 2024 | 0.0523 | 0.0546 | 0.0523 | 0.0546 | 0.0546 | 1,500 |
Sep 10, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 488 |
Sep 9, 2024 | 0.0475 | 0.0588 | 0.0475 | 0.0500 | 0.0500 | 21,295 |
Sep 6, 2024 | 0.0475 | 0.0518 | 0.0475 | 0.0518 | 0.0518 | 9,130 |
Sep 5, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 15,125 |
Sep 4, 2024 | 0.0475 | 0.0518 | 0.0475 | 0.0518 | 0.0518 | 5,407 |
Sep 3, 2024 | 0.0524 | 0.0524 | 0.0475 | 0.0518 | 0.0518 | 11,955 |
Aug 30, 2024 | 0.0475 | 0.0585 | 0.0475 | 0.0551 | 0.0551 | 23,501 |
Aug 29, 2024 | 0.0550 | 0.0550 | 0.0508 | 0.0508 | 0.0508 | 982 |
Aug 28, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Aug 27, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 8,340 |
Aug 26, 2024 | 0.0406 | 0.0543 | 0.0406 | 0.0489 | 0.0489 | 2,150 |
Aug 23, 2024 | 0.0434 | 0.0539 | 0.0434 | 0.0451 | 0.0451 | 3,359 |
Aug 22, 2024 | 0.0489 | 0.0524 | 0.0489 | 0.0490 | 0.0490 | 4,222 |
Aug 21, 2024 | 0.0500 | 0.0601 | 0.0458 | 0.0583 | 0.0583 | 46,321 |
Aug 20, 2024 | 0.0507 | 0.0595 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Aug 19, 2024 | 0.0507 | 0.0645 | 0.0495 | 0.0495 | 0.0495 | 285,547 |
Aug 16, 2024 | 0.0507 | 0.0554 | 0.0507 | 0.0547 | 0.0547 | 3,900 |
Aug 15, 2024 | 0.0547 | 0.0600 | 0.0507 | 0.0600 | 0.0600 | 5,625 |
Aug 14, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 2,012 |
Aug 13, 2024 | 0.0600 | 0.0600 | 0.0506 | 0.0506 | 0.0506 | 1,500 |
Aug 12, 2024 | 0.0507 | 0.0625 | 0.0506 | 0.0506 | 0.0506 | 3,477 |
Aug 9, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 339 |
Aug 8, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 1,800 |
Aug 7, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 2,150 |
Aug 6, 2024 | 0.0600 | 0.0600 | 0.0506 | 0.0506 | 0.0506 | 93,168 |
Aug 5, 2024 | 0.0600 | 0.0634 | 0.0600 | 0.0634 | 0.0634 | 21,550 |
Aug 2, 2024 | 0.0600 | 0.0652 | 0.0600 | 0.0600 | 0.0600 | 9,206 |
Aug 1, 2024 | 0.0507 | 0.0562 | 0.0507 | 0.0507 | 0.0507 | 8,123 |
Jul 31, 2024 | 0.0600 | 0.0600 | 0.0507 | 0.0507 | 0.0507 | 15,000 |
Jul 30, 2024 | 0.0506 | 0.0635 | 0.0506 | 0.0635 | 0.0635 | 2,899 |
Jul 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,000 |
Jul 26, 2024 | 0.0626 | 0.0645 | 0.0540 | 0.0540 | 0.0540 | 22,277 |
Jul 25, 2024 | 0.0506 | 0.0690 | 0.0506 | 0.0690 | 0.0690 | 49,200 |
Jul 24, 2024 | 0.0506 | 0.0598 | 0.0505 | 0.0505 | 0.0505 | 3,600 |
Jul 23, 2024 | 0.0553 | 0.0553 | 0.0505 | 0.0505 | 0.0505 | 2,277 |
Jul 22, 2024 | 0.0598 | 0.0690 | 0.0506 | 0.0644 | 0.0644 | 45,823 |
Jul 19, 2024 | 0.0690 | 0.0690 | 0.0505 | 0.0505 | 0.0505 | 14,877 |
Jul 18, 2024 | 0.0550 | 0.0790 | 0.0550 | 0.0790 | 0.0790 | 1,835 |
Jul 17, 2024 | 0.0600 | 0.0748 | 0.0505 | 0.0748 | 0.0748 | 126,902 |
Jul 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0619 | 0.0619 | 24,715 |
Jul 15, 2024 | 0.0504 | 0.0650 | 0.0504 | 0.0650 | 0.0650 | 16,232 |
Jul 12, 2024 | 0.0503 | 0.0709 | 0.0500 | 0.0504 | 0.0504 | 46,865 |
Jul 11, 2024 | 0.0600 | 0.0709 | 0.0503 | 0.0503 | 0.0503 | 23,105 |
Jul 10, 2024 | 0.0504 | 0.0597 | 0.0503 | 0.0550 | 0.0550 | 26,000 |
Jul 9, 2024 | 0.0660 | 0.0660 | 0.0560 | 0.0655 | 0.0655 | 1,710 |
Jul 8, 2024 | 0.0504 | 0.0510 | 0.0504 | 0.0510 | 0.0510 | 1,625 |
Jul 5, 2024 | 0.0759 | 0.0759 | 0.0600 | 0.0600 | 0.0600 | 35,341 |
Jul 3, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 350 |
Jul 2, 2024 | 0.0518 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | 28,788 |
Jul 1, 2024 | 0.0585 | 0.0771 | 0.0529 | 0.0529 | 0.0529 | 12,561 |
Jun 28, 2024 | 0.0600 | 0.0600 | 0.0502 | 0.0504 | 0.0504 | 7,903 |
Jun 27, 2024 | 0.0789 | 0.0789 | 0.0648 | 0.0695 | 0.0695 | 103,385 |
Jun 26, 2024 | 0.0600 | 0.0778 | 0.0600 | 0.0732 | 0.0732 | 17,466 |
Jun 25, 2024 | 0.0501 | 0.0719 | 0.0501 | 0.0600 | 0.0600 | 14,325 |
Jun 24, 2024 | 0.0604 | 0.0720 | 0.0502 | 0.0720 | 0.0720 | 9,495 |
Jun 21, 2024 | 0.0501 | 0.0538 | 0.0501 | 0.0501 | 0.0501 | 17,900 |
Jun 20, 2024 | 0.0514 | 0.0626 | 0.0513 | 0.0513 | 0.0513 | 26,560 |
Jun 18, 2024 | 0.0700 | 0.0782 | 0.0509 | 0.0610 | 0.0610 | 9,807 |
Jun 17, 2024 | 0.0700 | 0.0743 | 0.0600 | 0.0743 | 0.0743 | 2,217 |
Jun 14, 2024 | 0.0645 | 0.0645 | 0.0590 | 0.0600 | 0.0600 | 650 |
Jun 13, 2024 | 0.0585 | 0.0679 | 0.0585 | 0.0679 | 0.0679 | 3,000 |
Jun 12, 2024 | 0.0570 | 0.0582 | 0.0517 | 0.0582 | 0.0582 | 22,480 |
Jun 11, 2024 | 0.0572 | 0.0593 | 0.0517 | 0.0593 | 0.0593 | 1,040 |
Jun 10, 2024 | 0.0515 | 0.0670 | 0.0515 | 0.0593 | 0.0593 | 16,776 |
Jun 7, 2024 | 0.0690 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 34,192 |
Jun 6, 2024 | 0.0690 | 0.0715 | 0.0650 | 0.0715 | 0.0715 | 30,055 |
Jun 5, 2024 | 0.0730 | 0.0810 | 0.0651 | 0.0651 | 0.0651 | 36,854 |
Jun 4, 2024 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 4,490 |
Jun 3, 2024 | 0.0785 | 0.0785 | 0.0600 | 0.0700 | 0.0700 | 368,509 |
May 31, 2024 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
May 30, 2024 | 0.0701 | 0.0720 | 0.0650 | 0.0716 | 0.0716 | 8,570 |
May 29, 2024 | 0.0715 | 0.0716 | 0.0701 | 0.0701 | 0.0701 | 3,699 |
May 28, 2024 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 500 |
May 24, 2024 | 0.0701 | 0.0754 | 0.0700 | 0.0754 | 0.0754 | 15,525 |
May 23, 2024 | 0.0700 | 0.0733 | 0.0700 | 0.0733 | 0.0733 | 1,253 |
May 22, 2024 | 0.0700 | 0.0808 | 0.0700 | 0.0776 | 0.0776 | 17,525 |
May 21, 2024 | 0.0765 | 0.0809 | 0.0700 | 0.0755 | 0.0755 | 21,830 |
May 20, 2024 | 0.0701 | 0.0806 | 0.0701 | 0.0755 | 0.0755 | 21,777 |
May 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,302 |
May 16, 2024 | 0.0700 | 0.0810 | 0.0700 | 0.0700 | 0.0700 | 3,830 |
May 15, 2024 | 0.0733 | 0.0810 | 0.0728 | 0.0810 | 0.0810 | 2,995 |
May 14, 2024 | 0.0701 | 0.0777 | 0.0701 | 0.0701 | 0.0701 | 10,885 |
May 13, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 1,250 |
May 10, 2024 | 0.0701 | 0.0755 | 0.0701 | 0.0755 | 0.0755 | 6,526 |
May 9, 2024 | 0.0761 | 0.0800 | 0.0742 | 0.0742 | 0.0742 | 26,882 |
May 8, 2024 | 0.0710 | 0.0746 | 0.0710 | 0.0710 | 0.0710 | 22,568 |
May 7, 2024 | 0.0743 | 0.0743 | 0.0721 | 0.0721 | 0.0721 | 800 |
May 6, 2024 | 0.0822 | 0.0850 | 0.0770 | 0.0770 | 0.0770 | 6,101 |
May 3, 2024 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 804 |
May 2, 2024 | 0.0860 | 0.0860 | 0.0713 | 0.0810 | 0.0810 | 4,750 |
May 1, 2024 | 0.0781 | 0.0791 | 0.0701 | 0.0724 | 0.0724 | 32,168 |
Apr 30, 2024 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 1,013 |
Apr 29, 2024 | 0.0748 | 0.0822 | 0.0748 | 0.0800 | 0.0800 | 19,600 |
Apr 26, 2024 | 0.0860 | 0.0860 | 0.0718 | 0.0748 | 0.0748 | 26,298 |
Apr 25, 2024 | 0.0681 | 0.0840 | 0.0681 | 0.0712 | 0.0712 | 24,000 |
Apr 24, 2024 | 0.0710 | 0.0840 | 0.0710 | 0.0715 | 0.0715 | 6,522 |
Apr 23, 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0786 | 0.0786 | 14,108 |
Apr 22, 2024 | 0.0828 | 0.0840 | 0.0787 | 0.0840 | 0.0840 | 28,656 |
Apr 19, 2024 | 0.0681 | 0.0817 | 0.0681 | 0.0817 | 0.0817 | 146,005 |
Apr 18, 2024 | 0.0710 | 0.0755 | 0.0681 | 0.0681 | 0.0681 | 893 |
Apr 17, 2024 | 0.0681 | 0.0779 | 0.0681 | 0.0683 | 0.0683 | 14,535 |
Apr 16, 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Apr 15, 2024 | 0.0763 | 0.0763 | 0.0680 | 0.0682 | 0.0682 | 4,736 |
Apr 12, 2024 | 0.0686 | 0.0800 | 0.0681 | 0.0800 | 0.0800 | 21,110 |
Apr 11, 2024 | 0.0683 | 0.0799 | 0.0683 | 0.0686 | 0.0686 | 15,546 |
Apr 10, 2024 | 0.0681 | 0.0810 | 0.0681 | 0.0700 | 0.0700 | 2,395 |
Apr 9, 2024 | 0.0750 | 0.0810 | 0.0748 | 0.0809 | 0.0809 | 17,508 |
Apr 8, 2024 | 0.0700 | 0.0821 | 0.0680 | 0.0750 | 0.0750 | 19,739 |
Apr 5, 2024 | 0.0839 | 0.0839 | 0.0675 | 0.0698 | 0.0698 | 4,710 |
Apr 4, 2024 | 0.0671 | 0.0800 | 0.0671 | 0.0800 | 0.0800 | 722 |
Apr 3, 2024 | 0.0690 | 0.0751 | 0.0690 | 0.0751 | 0.0751 | 4,210 |
Apr 2, 2024 | 0.0718 | 0.0859 | 0.0718 | 0.0790 | 0.0790 | 7,000 |
Apr 1, 2024 | 0.0672 | 0.0880 | 0.0672 | 0.0718 | 0.0718 | 12,565 |
Mar 28, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 2,140 |
Mar 27, 2024 | 0.0672 | 0.0839 | 0.0645 | 0.0839 | 0.0839 | 32,637 |
Mar 26, 2024 | 0.0769 | 0.0820 | 0.0671 | 0.0820 | 0.0820 | 8,462 |
Mar 25, 2024 | 0.0870 | 0.0870 | 0.0666 | 0.0869 | 0.0869 | 11,786 |
Mar 22, 2024 | 0.0760 | 0.0890 | 0.0640 | 0.0890 | 0.0890 | 39,930 |
Mar 21, 2024 | 0.0790 | 0.0890 | 0.0790 | 0.0800 | 0.0800 | 42,306 |
Mar 20, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0838 | 0.0838 | 8,250 |
Mar 19, 2024 | 0.0760 | 0.0880 | 0.0760 | 0.0800 | 0.0800 | 159,805 |
Mar 18, 2024 | 0.0864 | 0.0960 | 0.0800 | 0.0960 | 0.0960 | 16,769 |
Mar 15, 2024 | 0.0968 | 0.0968 | 0.0800 | 0.0926 | 0.0926 | 9,825 |
Mar 14, 2024 | 0.0864 | 0.0900 | 0.0760 | 0.0800 | 0.0800 | 6,550 |
Mar 13, 2024 | 0.0968 | 0.0968 | 0.0751 | 0.0800 | 0.0800 | 9,212 |
Mar 12, 2024 | 0.0751 | 0.0800 | 0.0751 | 0.0800 | 0.0800 | 1,605 |
Mar 11, 2024 | 0.0800 | 0.0918 | 0.0800 | 0.0820 | 0.0820 | 7,895 |
Mar 8, 2024 | 0.0751 | 0.0918 | 0.0751 | 0.0800 | 0.0800 | 4,531 |
Mar 7, 2024 | 0.0840 | 0.0929 | 0.0800 | 0.0810 | 0.0810 | 69,012 |
Mar 6, 2024 | 0.0867 | 0.0970 | 0.0825 | 0.0929 | 0.0929 | 19,902 |
Mar 5, 2024 | 0.0800 | 0.0933 | 0.0800 | 0.0910 | 0.0910 | 169,225 |
Mar 4, 2024 | 0.0990 | 0.0990 | 0.0800 | 0.0800 | 0.0800 | 54,074 |
Mar 1, 2024 | 0.0816 | 0.1019 | 0.0816 | 0.0908 | 0.0908 | 12,309 |
Feb 29, 2024 | 0.1010 | 0.1010 | 0.0800 | 0.0900 | 0.0900 | 213,814 |
Feb 28, 2024 | 0.0859 | 0.0944 | 0.0859 | 0.0910 | 0.0910 | 6,115 |
Feb 27, 2024 | 0.0989 | 0.0989 | 0.0900 | 0.0900 | 0.0900 | 2,025 |
Feb 26, 2024 | 0.0887 | 0.0989 | 0.0887 | 0.0900 | 0.0900 | 98,660 |
Feb 23, 2024 | 0.0838 | 0.1019 | 0.0838 | 0.0900 | 0.0900 | 13,886 |
Feb 22, 2024 | 0.0959 | 0.1019 | 0.0900 | 0.1012 | 0.1012 | 45,211 |
Feb 21, 2024 | 0.0900 | 0.0956 | 0.0900 | 0.0900 | 0.0900 | 17,180 |
Feb 20, 2024 | 0.0925 | 0.0968 | 0.0900 | 0.0900 | 0.0900 | 32,650 |
Feb 16, 2024 | 0.1024 | 0.1024 | 0.0900 | 0.0950 | 0.0950 | 15,554 |
Feb 15, 2024 | 0.0900 | 0.1025 | 0.0900 | 0.0900 | 0.0900 | 7,960 |
Feb 14, 2024 | 0.0900 | 0.1025 | 0.0900 | 0.0948 | 0.0948 | 4,200 |
Feb 13, 2024 | 0.1025 | 0.1025 | 0.0900 | 0.0940 | 0.0940 | 3,229 |
Feb 12, 2024 | 0.0923 | 0.1025 | 0.0923 | 0.1025 | 0.1025 | 5,707 |
Feb 9, 2024 | 0.0963 | 0.1025 | 0.0900 | 0.0938 | 0.0938 | 70,225 |
Feb 8, 2024 | 0.1014 | 0.1025 | 0.0920 | 0.1025 | 0.1025 | 4,606 |
Feb 7, 2024 | 0.1050 | 0.1105 | 0.1050 | 0.1105 | 0.1105 | 37,806 |
Feb 6, 2024 | 0.0953 | 0.1070 | 0.0953 | 0.0960 | 0.0960 | 30,347 |
Feb 5, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 4,250 |
Feb 2, 2024 | 0.1021 | 0.1122 | 0.1021 | 0.1060 | 0.1060 | 4,620 |
Feb 1, 2024 | 0.1180 | 0.1180 | 0.0996 | 0.0996 | 0.0996 | 8,104 |
Jan 31, 2024 | 0.1190 | 0.1220 | 0.1190 | 0.1220 | 0.1220 | 1,205 |
Jan 30, 2024 | 0.1026 | 0.1243 | 0.0953 | 0.1028 | 0.1028 | 4,745 |
Jan 29, 2024 | 0.1194 | 0.1194 | 0.1089 | 0.1089 | 0.1089 | 85,461 |
Jan 26, 2024 | 0.0951 | 0.1200 | 0.0951 | 0.1200 | 0.1200 | 14,730 |
Jan 25, 2024 | 0.1214 | 0.1290 | 0.0950 | 0.0950 | 0.0950 | 46,436 |
Jan 24, 2024 | 0.1145 | 0.1145 | 0.1000 | 0.1000 | 0.1000 | 2,097 |
Jan 23, 2024 | 0.1322 | 0.1322 | 0.1000 | 0.1145 | 0.1145 | 520 |
Jan 22, 2024 | 0.1000 | 0.1002 | 0.1000 | 0.1001 | 0.1001 | 10,810 |
Jan 19, 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1125 | 0.1125 | 6,089 |
Jan 18, 2024 | 0.1125 | 0.1125 | 0.1001 | 0.1092 | 0.1092 | 2,887 |
Jan 17, 2024 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 2,236 |
Jan 16, 2024 | 0.1156 | 0.1238 | 0.1125 | 0.1125 | 0.1125 | 2,119 |
Jan 12, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 581 |
Jan 11, 2024 | 0.1170 | 0.1282 | 0.1060 | 0.1060 | 0.1060 | 108,284 |
Jan 10, 2024 | 0.1024 | 0.1100 | 0.1024 | 0.1070 | 0.1070 | 2,241 |
Jan 9, 2024 | 0.1060 | 0.1139 | 0.1059 | 0.1060 | 0.1060 | 3,095 |
Jan 8, 2024 | 0.1000 | 0.1139 | 0.1000 | 0.1044 | 0.1044 | 4,545 |
Jan 5, 2024 | 0.1200 | 0.1200 | 0.0910 | 0.0910 | 0.0910 | 28,425 |
Jan 4, 2024 | 0.1137 | 0.1289 | 0.1073 | 0.1180 | 0.1180 | 24,781 |
Jan 3, 2024 | 0.0927 | 0.1031 | 0.0910 | 0.1031 | 0.1031 | 5,221 |
Jan 2, 2024 | 0.1024 | 0.1101 | 0.0910 | 0.1000 | 0.1000 | 8,914 |
Dec 29, 2023 | 0.0910 | 0.1107 | 0.0910 | 0.1107 | 0.1107 | 108,950 |
Dec 28, 2023 | 0.0901 | 0.1300 | 0.0901 | 0.0910 | 0.0910 | 94,887 |
Dec 27, 2023 | 0.0968 | 0.1081 | 0.0892 | 0.0901 | 0.0901 | 88,841 |
Dec 26, 2023 | 0.0923 | 0.1299 | 0.0700 | 0.1000 | 0.1000 | 90,302 |
Dec 22, 2023 | 0.1060 | 0.1425 | 0.0903 | 0.0903 | 0.0903 | 64,574 |
Dec 21, 2023 | 0.0889 | 0.1310 | 0.0810 | 0.1300 | 0.1300 | 154,478 |
Dec 20, 2023 | 0.1080 | 0.1080 | 0.0800 | 0.0917 | 0.0917 | 110,000 |
Dec 19, 2023 | 0.0952 | 0.1124 | 0.0950 | 0.0950 | 0.0950 | 78,771 |
Dec 18, 2023 | 0.0952 | 0.1135 | 0.0952 | 0.1060 | 0.1060 | 10,191 |
Dec 15, 2023 | 0.1134 | 0.1199 | 0.1060 | 0.1100 | 0.1100 | 29,080 |
Dec 14, 2023 | 0.0952 | 0.1138 | 0.0952 | 0.1061 | 0.1061 | 49,816 |
Dec 13, 2023 | 0.0935 | 0.1236 | 0.0935 | 0.1228 | 0.1228 | 27,037 |
Dec 12, 2023 | 0.1247 | 0.1264 | 0.0850 | 0.1264 | 0.1264 | 62,917 |
Dec 11, 2023 | 0.1369 | 0.1369 | 0.1250 | 0.1250 | 0.1250 | 56,033 |
Dec 8, 2023 | 0.1303 | 0.1399 | 0.1303 | 0.1303 | 0.1303 | 15,260 |
Dec 7, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1332 | 0.1332 | 12,901 |
Dec 6, 2023 | 0.1307 | 0.1360 | 0.1307 | 0.1307 | 0.1307 | 28,169 |
Dec 5, 2023 | 0.1402 | 0.1402 | 0.1307 | 0.1350 | 0.1350 | 13,113 |
Dec 4, 2023 | 0.1302 | 0.1500 | 0.1302 | 0.1304 | 0.1304 | 16,025 |
Dec 1, 2023 | 0.1304 | 0.1500 | 0.1302 | 0.1500 | 0.1500 | 9,745 |
Nov 30, 2023 | 0.1500 | 0.1500 | 0.1302 | 0.1467 | 0.1467 | 13,621 |
Nov 29, 2023 | 0.1401 | 0.1500 | 0.1302 | 0.1500 | 0.1500 | 3,000 |
Nov 28, 2023 | 0.1361 | 0.1452 | 0.1360 | 0.1360 | 0.1360 | 53,956 |
Nov 27, 2023 | 0.1514 | 0.1514 | 0.1361 | 0.1459 | 0.1459 | 5,936 |
Nov 24, 2023 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 180 |
Nov 22, 2023 | 0.1700 | 0.1700 | 0.1496 | 0.1569 | 0.1569 | 1,650 |
Nov 21, 2023 | 0.1610 | 0.1700 | 0.1474 | 0.1474 | 0.1474 | 6,163 |
Nov 20, 2023 | 0.1411 | 0.1600 | 0.1411 | 0.1450 | 0.1450 | 31,428 |
Nov 17, 2023 | 0.1405 | 0.1600 | 0.1405 | 0.1554 | 0.1554 | 5,931 |
Nov 16, 2023 | 0.1620 | 0.1620 | 0.1400 | 0.1403 | 0.1403 | 26,124 |
Nov 15, 2023 | 0.1798 | 0.1798 | 0.1662 | 0.1700 | 0.1700 | 33,160 |
Nov 14, 2023 | 0.1798 | 0.1798 | 0.1565 | 0.1664 | 0.1664 | 8,100 |
Nov 13, 2023 | 0.1599 | 0.1798 | 0.1400 | 0.1798 | 0.1798 | 6,758 |
Nov 10, 2023 | 0.1776 | 0.1776 | 0.1585 | 0.1585 | 0.1585 | 2,171 |
Nov 9, 2023 | 0.1599 | 0.1710 | 0.1599 | 0.1710 | 0.1710 | 897 |
Nov 8, 2023 | 0.1500 | 0.1639 | 0.1400 | 0.1400 | 0.1400 | 4,786 |
Nov 7, 2023 | 0.1470 | 0.1797 | 0.1470 | 0.1540 | 0.1540 | 7,375 |
Nov 6, 2023 | 0.1500 | 0.1699 | 0.1500 | 0.1625 | 0.1625 | 21,650 |
Nov 3, 2023 | 0.1555 | 0.1588 | 0.1400 | 0.1400 | 0.1400 | 2,832 |
Nov 2, 2023 | 0.1488 | 0.1565 | 0.1410 | 0.1500 | 0.1500 | 38,632 |
Nov 1, 2023 | 0.1850 | 0.1850 | 0.1472 | 0.1472 | 0.1472 | 16,600 |
Oct 31, 2023 | 0.1876 | 0.1876 | 0.1490 | 0.1616 | 0.1616 | 22,299 |
Oct 30, 2023 | 0.1800 | 0.1802 | 0.1381 | 0.1381 | 0.1381 | 1,920 |
Oct 27, 2023 | 0.1360 | 0.1830 | 0.1360 | 0.1829 | 0.1829 | 10,014 |
Oct 26, 2023 | 0.1645 | 0.1645 | 0.1388 | 0.1388 | 0.1388 | 12,635 |
Related Tickers
FCSMF Focus Graphite Inc.
0.0600
0.00%
ILHMF International Lithium Corp.
0.0134
-6.94%
CXOXF Core Lithium Ltd
0.0700
0.00%
UREKF Eureka Lithium Corp.
0.1551
0.00%
ALCUF Alpha Copper Corp.
0.1000
0.00%
ULTHF United Lithium Corp.
0.1350
-15.62%
RTNTF Rio Tinto Group
76.32
0.00%
AWLIF Ameriwest Lithium Inc.
0.1200
0.00%
SOLG.TO SolGold Plc
0.1750
+2.94%
SPEYF Spey Resources Corp.
0.0523
+74.17%