Comet Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.400	0.400	0.400	0.400	0.400	1,775
2024-03-04	0.400	0.400	0.380	0.380	0.380	6,501
2024-03-01	0.355	0.370	0.355	0.370	0.370	8,500
2024-02-29	0.345	0.350	0.340	0.340	0.340	45,500
2024-02-28	0.345	0.345	0.345	0.345	0.345	5,001
2024-02-27	0.380	0.385	0.380	0.385	0.385	19,500
2024-02-26	0.375	0.375	0.375	0.375	0.375	0
2024-02-23	0.375	0.375	0.375	0.375	0.375	5,077
2024-02-22	0.350	0.360	0.350	0.360	0.360	2,050
2024-02-21	0.360	0.400	0.360	0.390	0.390	12,768
2024-02-20	0.340	0.360	0.340	0.360	0.360	6,900
2024-02-16	0.320	0.320	0.320	0.320	0.320	0
2024-02-15	0.310	0.320	0.310	0.320	0.320	3,065
2024-02-14	0.330	0.330	0.290	0.320	0.320	22,750
2024-02-13	0.330	0.335	0.330	0.335	0.335	13,000
2024-02-12	0.350	0.350	0.340	0.340	0.340	14,000
2024-02-09	0.390	0.390	0.360	0.360	0.360	46,200
2024-02-08	0.340	0.340	0.310	0.340	0.340	56,500
2024-02-07	0.350	0.350	0.350	0.350	0.350	13,500
2024-02-06	0.350	0.350	0.330	0.330	0.330	41,699
2024-02-05	0.355	0.360	0.350	0.350	0.350	61,213
2024-02-02	0.380	0.380	0.365	0.365	0.365	6,500
2024-02-01	0.380	0.380	0.380	0.380	0.380	0
2024-01-31	0.380	0.380	0.380	0.380	0.380	7,500
2024-01-30	0.375	0.375	0.350	0.370	0.370	122,506
2024-01-29	0.410	0.420	0.375	0.375	0.375	7,400
2024-01-26	0.385	0.385	0.380	0.385	0.385	14,500
2024-01-25	0.365	0.375	0.365	0.370	0.370	37,000
2024-01-24	0.425	0.425	0.360	0.360	0.360	26,500
2024-01-23	0.380	0.450	0.380	0.400	0.400	45,800
2024-01-22	0.350	0.380	0.350	0.380	0.380	134,600
2024-01-19	0.370	0.370	0.355	0.355	0.355	74,066
2024-01-18	0.385	0.385	0.355	0.370	0.370	86,150
2024-01-17	0.405	0.405	0.380	0.385	0.385	110,480
2024-01-16	0.415	0.435	0.410	0.410	0.410	30,200
2024-01-15	0.430	0.440	0.430	0.440	0.440	21,500
2024-01-12	0.420	0.425	0.420	0.420	0.420	75,149
2024-01-11	0.455	0.455	0.435	0.435	0.435	17,000
2024-01-10	0.445	0.445	0.440	0.440	0.440	6,695
2024-01-09	0.435	0.465	0.435	0.465	0.465	27,225
2024-01-08	0.460	0.460	0.420	0.420	0.420	27,432
2024-01-05	0.470	0.470	0.460	0.460	0.460	68,000
2024-01-04	0.480	0.495	0.470	0.470	0.470	38,223
2024-01-03	0.500	0.500	0.475	0.480	0.480	36,991
2024-01-02	0.470	0.500	0.470	0.500	0.500	24,141
2023-12-29	0.470	0.470	0.470	0.470	0.470	20,500
2023-12-28	0.465	0.465	0.465	0.465	0.465	9,500
2023-12-27	0.480	0.480	0.465	0.470	0.470	39,500
2023-12-22	0.495	0.495	0.465	0.465	0.465	60,000
2023-12-21	0.475	0.475	0.475	0.475	0.475	0
2023-12-20	0.480	0.480	0.475	0.475	0.475	14,020
2023-12-19	0.480	0.490	0.480	0.490	0.490	5,600
2023-12-18	0.490	0.490	0.450	0.450	0.450	105,645
2023-12-15	0.470	0.480	0.455	0.480	0.480	6,860
2023-12-14	0.410	0.490	0.400	0.490	0.490	115,361
2023-12-13	0.470	0.470	0.400	0.400	0.400	205,425
2023-12-12	0.480	0.480	0.470	0.470	0.470	100,171
2023-12-11	0.500	0.500	0.480	0.480	0.480	13,020
2023-12-08	0.500	0.500	0.500	0.500	0.500	0
2023-12-07	0.490	0.500	0.490	0.500	0.500	23,953

← NewerPage 12 of 21 · 1,260 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.