Comet Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.375	0.380	0.370	0.380	0.380	49,200
2023-09-11	0.400	0.440	0.370	0.380	0.380	324,300
2023-09-08	0.400	0.400	0.400	0.400	0.400	11,890
2023-09-07	0.400	0.400	0.385	0.400	0.400	53,100
2023-09-06	0.400	0.400	0.400	0.400	0.400	4,400
2023-09-05	0.420	0.420	0.400	0.400	0.400	28,600
2023-09-01	0.450	0.450	0.415	0.420	0.420	22,600
2023-08-31	0.460	0.460	0.450	0.460	0.460	81,000
2023-08-30	0.475	0.490	0.475	0.483	0.483	5,400
2023-08-29	0.485	0.485	0.470	0.480	0.480	7,368
2023-08-28	0.520	0.550	0.480	0.480	0.480	42,338
2023-08-25	0.540	0.550	0.480	0.480	0.480	100,500
2023-08-24	0.540	0.540	0.540	0.540	0.540	0
2023-08-23	0.580	0.580	0.530	0.540	0.540	2,500
2023-08-22	0.590	0.590	0.520	0.520	0.520	16,564
2023-08-21	0.570	0.590	0.570	0.590	0.590	13,400
2023-08-18	0.560	0.600	0.550	0.600	0.600	28,000
2023-08-17	0.600	0.600	0.560	0.560	0.560	185,000
2023-08-16	0.560	0.600	0.530	0.580	0.580	210,300
2023-08-15	0.560	0.600	0.560	0.570	0.570	35,710
2023-08-14	0.650	0.650	0.650	0.650	0.650	1,950
2023-08-11	0.650	0.650	0.620	0.650	0.650	7,820
2023-08-10	0.640	0.750	0.600	0.600	0.600	370,231
2023-08-09	0.530	0.620	0.530	0.620	0.620	225,428
2023-08-08	0.475	0.560	0.475	0.500	0.500	128,235
2023-08-04	0.380	0.475	0.380	0.470	0.470	194,270
2023-08-03	0.365	0.380	0.365	0.380	0.380	8,001
2023-08-02	0.380	0.380	0.370	0.370	0.370	15,003
2023-08-01	0.380	0.380	0.380	0.380	0.380	1,000
2023-07-31	0.400	0.400	0.360	0.360	0.360	84,000
2023-07-28	0.380	0.380	0.380	0.380	0.380	1,000
2023-07-27	0.380	0.380	0.380	0.380	0.380	2,001
2023-07-26	0.400	0.400	0.380	0.380	0.380	10,500
2023-07-25	0.405	0.410	0.400	0.400	0.400	27,000
2023-07-24	0.405	0.445	0.400	0.445	0.445	43,500
2023-07-21	0.410	0.410	0.410	0.410	0.410	18,700
2023-07-20	0.370	0.435	0.370	0.435	0.435	95,428
2023-07-19	0.350	0.380	0.350	0.360	0.360	78,000
2023-07-18	0.380	0.380	0.320	0.360	0.360	102,010
2023-07-17	0.380	0.380	0.380	0.380	0.380	77,236
2023-07-14	0.370	0.370	0.370	0.370	0.370	21,000
2023-07-13	0.325	0.380	0.325	0.380	0.380	147,214
2023-07-12	0.350	0.350	0.325	0.325	0.325	30,356
2023-07-11	0.340	0.370	0.340	0.350	0.350	70,035
2023-07-10	0.355	0.355	0.335	0.335	0.335	104,450
2023-07-07	0.380	0.380	0.375	0.375	0.375	45,000
2023-07-06	0.410	0.410	0.320	0.390	0.390	153,720
2023-07-05	0.400	0.430	0.400	0.410	0.410	47,021
2023-07-04	0.380	0.380	0.380	0.380	0.380	4,000
2023-06-30	0.385	0.385	0.370	0.370	0.370	40,000
2023-06-29	0.390	0.430	0.390	0.410	0.410	23,000
2023-06-28	0.400	0.420	0.375	0.375	0.375	132,748
2023-06-27	0.420	0.440	0.420	0.420	0.420	24,150
2023-06-26	0.465	0.465	0.420	0.430	0.430	133,844
2023-06-23	0.480	0.490	0.470	0.480	0.480	21,300
2023-06-22	0.550	0.550	0.510	0.510	0.510	29,200
2023-06-21	0.540	0.540	0.540	0.540	0.540	2,521
2023-06-20	0.560	0.560	0.560	0.560	0.560	0
2023-06-19	0.540	0.560	0.540	0.560	0.560	22,423
2023-06-16	0.530	0.530	0.510	0.530	0.530	88,642

← NewerPage 14 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.