Comet Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.510	0.510	0.495	0.495	0.495	43,120
2023-12-05	0.510	0.510	0.495	0.500	0.500	43,248
2023-12-04	0.560	0.560	0.560	0.560	0.560	0
2023-12-01	0.560	0.560	0.560	0.560	0.560	11,500
2023-11-30	0.485	0.580	0.485	0.520	0.520	61,800
2023-11-29	0.560	0.560	0.500	0.510	0.510	53,500
2023-11-28	0.580	0.580	0.570	0.570	0.570	5,700
2023-11-27	0.600	0.600	0.570	0.590	0.590	32,245
2023-11-24	0.580	0.580	0.560	0.560	0.560	8,005
2023-11-23	0.540	0.580	0.530	0.580	0.580	45,300
2023-11-22	0.530	0.580	0.530	0.530	0.530	67,214
2023-11-21	0.590	0.590	0.530	0.540	0.540	17,100
2023-11-20	0.640	0.640	0.570	0.590	0.590	23,965
2023-11-17	0.620	0.650	0.620	0.650	0.650	41,700
2023-11-16	0.570	0.650	0.570	0.650	0.650	90,490
2023-11-15	0.550	0.580	0.550	0.580	0.580	5,418
2023-11-14	0.560	0.580	0.560	0.580	0.580	52,380
2023-11-13	0.540	0.570	0.540	0.570	0.570	19,123
2023-11-10	0.500	0.530	0.500	0.530	0.530	30,900
2023-11-09	0.530	0.530	0.495	0.495	0.495	52,860
2023-11-08	0.530	0.540	0.520	0.530	0.530	25,500
2023-11-07	0.530	0.530	0.530	0.530	0.530	34,400
2023-11-06	0.550	0.550	0.520	0.520	0.520	11,475
2023-11-03	0.510	0.550	0.510	0.550	0.550	54,450
2023-11-02	0.550	0.550	0.465	0.485	0.485	73,500
2023-11-01	0.550	0.560	0.530	0.550	0.550	70,436
2023-10-31	0.520	0.550	0.500	0.530	0.530	56,523
2023-10-30	0.475	0.550	0.475	0.500	0.500	230,824
2023-10-27	0.485	0.490	0.460	0.470	0.470	47,211
2023-10-26	0.480	0.510	0.410	0.455	0.455	125,516
2023-10-25	0.450	0.450	0.430	0.430	0.430	8,993
2023-10-24	0.430	0.450	0.430	0.450	0.450	4,500
2023-10-23	0.390	0.450	0.390	0.445	0.445	112,471
2023-10-20	0.350	0.380	0.350	0.380	0.380	84,590
2023-10-19	0.350	0.350	0.340	0.340	0.340	9,257
2023-10-18	0.360	0.360	0.360	0.360	0.360	17,140
2023-10-17	0.355	0.400	0.355	0.360	0.360	68,548
2023-10-16	0.345	0.345	0.345	0.345	0.345	16,500
2023-10-13	0.340	0.385	0.340	0.365	0.365	8,542
2023-10-12	0.340	0.340	0.330	0.330	0.330	11,091
2023-10-11	0.360	0.360	0.330	0.330	0.330	11,500
2023-10-10	0.330	0.360	0.330	0.360	0.360	20,394
2023-10-06	0.340	0.340	0.340	0.340	0.340	18,840
2023-10-05	0.355	0.355	0.340	0.340	0.340	20,780
2023-10-04	0.370	0.370	0.360	0.360	0.360	6,500
2023-10-03	0.360	0.370	0.355	0.355	0.355	36,975
2023-10-02	0.380	0.380	0.360	0.360	0.360	75,286
2023-09-29	0.380	0.380	0.350	0.350	0.350	1,000
2023-09-28	0.365	0.375	0.335	0.340	0.340	124,273
2023-09-27	0.400	0.400	0.365	0.365	0.365	133,023
2023-09-26	0.420	0.420	0.410	0.410	0.410	5,182
2023-09-25	0.410	0.420	0.410	0.420	0.420	6,237
2023-09-22	0.420	0.420	0.410	0.410	0.410	10,319
2023-09-21	0.410	0.415	0.410	0.415	0.415	69,120
2023-09-20	0.400	0.460	0.400	0.420	0.420	148,714
2023-09-19	0.430	0.430	0.370	0.380	0.380	148,165
2023-09-18	0.440	0.440	0.410	0.420	0.420	13,386
2023-09-15	0.395	0.440	0.395	0.440	0.440	63,698
2023-09-14	0.370	0.380	0.370	0.370	0.370	20,500
2023-09-13	0.370	0.400	0.335	0.395	0.395	136,801

← NewerPage 13 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.