Comet Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.560	0.560	0.520	0.530	0.530	98,539
2023-06-14	0.570	0.600	0.540	0.550	0.550	111,467
2023-06-13	0.590	0.590	0.570	0.570	0.570	25,700
2023-06-12	0.750	0.750	0.540	0.630	0.630	229,377
2023-06-09	0.650	0.750	0.650	0.700	0.700	35,150
2023-06-08	0.620	0.700	0.620	0.700	0.700	15,928
2023-06-07	0.630	0.660	0.610	0.640	0.640	107,312
2023-06-06	0.670	0.670	0.580	0.620	0.620	51,357
2023-06-05	0.600	0.730	0.600	0.730	0.730	133,645
2023-06-02	0.590	0.590	0.580	0.580	0.580	18,000
2023-06-01	0.540	0.560	0.520	0.550	0.550	63,500
2023-05-31	0.530	0.550	0.520	0.530	0.530	395,308
2023-05-30	0.540	0.570	0.530	0.530	0.530	144,500
2023-05-29	0.570	0.590	0.540	0.540	0.540	34,250
2023-05-26	0.540	0.580	0.530	0.530	0.530	340,334
2023-05-25	0.530	0.530	0.530	0.530	0.530	0
2023-05-24	0.570	0.580	0.530	0.530	0.530	15,075
2023-05-23	0.580	0.590	0.540	0.540	0.540	10,000
2023-05-19	0.500	0.590	0.500	0.580	0.580	178,191
2023-05-18	0.500	0.500	0.470	0.500	0.500	26,500
2023-05-17	0.510	0.510	0.500	0.510	0.510	15,223
2023-05-16	0.540	0.540	0.520	0.520	0.520	63,000
2023-05-15	0.530	0.530	0.530	0.530	0.530	10,810
2023-05-12	0.550	0.550	0.550	0.550	0.550	2,500
2023-05-11	0.540	0.540	0.540	0.540	0.540	0
2023-05-10	0.530	0.580	0.530	0.540	0.540	25,500
2023-05-09	0.540	0.550	0.540	0.550	0.550	3,000
2023-05-08	0.520	0.540	0.500	0.540	0.540	37,714
2023-05-05	0.550	0.550	0.550	0.550	0.550	3,600
2023-05-04	0.550	0.550	0.550	0.550	0.550	0
2023-05-03	0.630	0.630	0.550	0.550	0.550	76,500
2023-05-02	0.550	0.620	0.530	0.610	0.610	20,096
2023-05-01	0.540	0.540	0.540	0.540	0.540	2,504
2023-04-28	0.560	0.560	0.530	0.540	0.540	8,000
2023-04-27	0.550	0.550	0.550	0.550	0.550	0
2023-04-26	0.560	0.560	0.550	0.550	0.550	4,507
2023-04-25	0.570	0.580	0.570	0.570	0.570	19,214
2023-04-24	0.600	0.600	0.560	0.580	0.580	21,340
2023-04-21	0.640	0.640	0.580	0.600	0.600	59,367
2023-04-20	0.700	0.700	0.650	0.650	0.650	5,000
2023-04-19	0.720	0.720	0.670	0.670	0.670	49,510
2023-04-18	0.670	0.750	0.670	0.750	0.750	122,694
2023-04-17	0.610	0.610	0.610	0.610	0.610	2,007
2023-04-14	0.600	0.600	0.600	0.600	0.600	43,928
2023-04-13	0.630	0.630	0.600	0.600	0.600	41,000
2023-04-12	0.680	0.680	0.620	0.620	0.620	35,578
2023-04-11	0.670	0.670	0.670	0.670	0.670	828
2023-04-10	0.650	0.670	0.650	0.670	0.670	3,500
2023-04-06	0.730	0.730	0.690	0.690	0.690	11,550
2023-04-05	0.750	0.750	0.730	0.730	0.730	9,371
2023-04-04	0.750	0.750	0.740	0.740	0.740	13,600
2023-04-03	0.700	0.750	0.700	0.740	0.740	29,214
2023-03-31	0.680	0.740	0.680	0.740	0.740	35,851
2023-03-30	0.640	0.670	0.600	0.650	0.650	47,502
2023-03-29	0.660	0.680	0.650	0.670	0.670	39,710
2023-03-28	0.730	0.730	0.680	0.700	0.700	26,200
2023-03-27	0.650	0.720	0.650	0.670	0.670	16,993
2023-03-24	0.670	0.680	0.660	0.660	0.660	16,500
2023-03-23	0.680	0.700	0.650	0.660	0.660	80,071
2023-03-22	0.700	0.700	0.690	0.700	0.700	16,618

← NewerPage 15 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.