Comet Lithium Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.340	0.350	0.340	0.350	0.350	14,000
2024-05-28	0.310	0.320	0.310	0.315	0.315	32,600
2024-05-27	0.315	0.315	0.315	0.315	0.315	0
2024-05-24	0.310	0.315	0.305	0.315	0.315	14,500
2024-05-23	0.325	0.325	0.320	0.320	0.320	12,514
2024-05-22	0.350	0.355	0.335	0.335	0.335	7,500
2024-05-21	0.340	0.340	0.340	0.340	0.340	9,500
2024-05-17	0.340	0.355	0.340	0.355	0.355	3,714
2024-05-16	0.340	0.340	0.340	0.340	0.340	14,201
2024-05-15	0.350	0.350	0.350	0.350	0.350	5,500
2024-05-14	0.345	0.345	0.345	0.345	0.345	4,800
2024-05-13	0.350	0.350	0.320	0.320	0.320	25,075
2024-05-10	0.340	0.365	0.340	0.365	0.365	13,500
2024-05-09	0.320	0.320	0.320	0.320	0.320	8,500
2024-05-08	0.325	0.325	0.325	0.325	0.325	6,500
2024-05-07	0.340	0.340	0.340	0.340	0.340	0
2024-05-06	0.340	0.340	0.340	0.340	0.340	0
2024-05-03	0.340	0.340	0.330	0.340	0.340	50,970
2024-05-02	0.325	0.325	0.325	0.325	0.325	3,500
2024-05-01	0.300	0.340	0.300	0.340	0.340	19,000
2024-04-30	0.310	0.310	0.310	0.310	0.310	0
2024-04-29	0.300	0.310	0.300	0.310	0.310	10,500
2024-04-26	0.315	0.315	0.285	0.285	0.285	41,760
2024-04-25	0.320	0.320	0.295	0.295	0.295	28,000
2024-04-24	0.315	0.315	0.315	0.315	0.315	0
2024-04-23	0.345	0.345	0.315	0.315	0.315	28,092
2024-04-22	0.345	0.345	0.345	0.345	0.345	7,142
2024-04-19	0.370	0.370	0.370	0.370	0.370	500
2024-04-18	0.365	0.370	0.365	0.370	0.370	34,000
2024-04-17	0.350	0.350	0.350	0.350	0.350	5,068
2024-04-16	0.365	0.365	0.365	0.365	0.365	0
2024-04-15	0.360	0.370	0.360	0.365	0.365	12,600
2024-04-12	0.315	0.340	0.315	0.335	0.335	23,000
2024-04-11	0.320	0.320	0.320	0.320	0.320	7,500
2024-04-10	0.355	0.355	0.305	0.310	0.310	99,707
2024-04-09	0.330	0.335	0.330	0.330	0.330	16,028
2024-04-08	0.340	0.350	0.340	0.350	0.350	8,500
2024-04-05	0.340	0.340	0.340	0.340	0.340	8,520
2024-04-04	0.335	0.355	0.320	0.320	0.320	45,000
2024-04-03	0.300	0.300	0.300	0.300	0.300	0
2024-04-02	0.305	0.305	0.300	0.300	0.300	23,500
2024-04-01	0.310	0.310	0.300	0.310	0.310	13,130
2024-03-28	0.320	0.320	0.320	0.320	0.320	7,025
2024-03-27	0.305	0.310	0.305	0.310	0.310	5,000
2024-03-26	0.300	0.300	0.300	0.300	0.300	11,500
2024-03-25	0.300	0.300	0.290	0.290	0.290	26,000
2024-03-22	0.320	0.320	0.300	0.300	0.300	31,606
2024-03-21	0.345	0.345	0.320	0.325	0.325	30,730
2024-03-20	0.335	0.335	0.315	0.315	0.315	12,000
2024-03-19	0.340	0.340	0.340	0.340	0.340	3,357
2024-03-18	0.350	0.350	0.340	0.340	0.340	4,500
2024-03-15	0.350	0.350	0.335	0.335	0.335	15,900
2024-03-14	0.330	0.335	0.325	0.335	0.335	15,000
2024-03-13	0.345	0.345	0.340	0.340	0.340	20,857
2024-03-12	0.375	0.380	0.340	0.340	0.340	61,342
2024-03-11	0.380	0.380	0.375	0.375	0.375	23,142
2024-03-08	0.400	0.400	0.400	0.400	0.400	9,857
2024-03-07	0.400	0.400	0.400	0.400	0.400	928
2024-03-06	0.390	0.425	0.390	0.405	0.405	13,800
2024-03-05	0.400	0.400	0.400	0.400	0.400	1,775

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.