Comet Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.680	0.700	0.660	0.700	0.700	22,115
2023-03-20	0.670	0.670	0.670	0.670	0.670	3,735
2023-03-17	0.660	0.690	0.660	0.670	0.670	38,175
2023-03-16	0.720	0.720	0.670	0.690	0.690	126,084
2023-03-15	0.740	0.750	0.670	0.720	0.720	102,635
2023-03-14	0.740	0.740	0.720	0.720	0.720	42,224
2023-03-13	0.770	0.780	0.730	0.780	0.780	50,686
2023-03-10	0.800	0.800	0.770	0.770	0.770	128,714
2023-03-09	0.870	0.870	0.840	0.840	0.840	42,042
2023-03-08	0.850	0.900	0.850	0.900	0.900	41,657
2023-03-07	0.830	0.850	0.830	0.830	0.830	12,837
2023-03-06	0.830	0.880	0.825	0.860	0.860	68,705
2023-03-03	0.850	0.850	0.810	0.830	0.830	52,593
2023-03-02	0.830	0.880	0.830	0.840	0.840	28,863
2023-03-01	0.920	0.920	0.830	0.830	0.830	50,062
2023-02-28	0.870	0.920	0.870	0.920	0.920	17,181
2023-02-27	0.830	0.930	0.830	0.850	0.850	98,396
2023-02-24	0.800	0.800	0.790	0.800	0.800	21,076
2023-02-23	0.760	0.820	0.760	0.790	0.790	89,184
2023-02-22	0.780	0.810	0.760	0.770	0.770	110,890
2023-02-21	0.800	0.810	0.760	0.810	0.810	194,666
2023-02-17	0.800	0.850	0.800	0.820	0.820	39,620
2023-02-16	0.810	0.850	0.790	0.790	0.790	36,859
2023-02-15	0.800	0.850	0.770	0.790	0.790	96,993
2023-02-14	0.900	0.970	0.800	0.800	0.800	330,608
2023-02-13	1.000	1.020	0.900	0.910	0.910	110,022
2023-02-10	1.000	1.140	1.000	1.000	1.000	156,202
2023-02-09	1.000	1.080	0.980	1.060	1.060	29,431
2023-02-08	1.050	1.080	0.900	0.950	0.950	53,800
2023-02-07	0.910	1.015	0.910	1.015	1.015	299,816
2023-02-06	0.910	1.015	0.875	0.910	0.910	232,920
2023-02-03	0.910	1.085	0.910	0.945	0.945	586,690
2023-02-02	0.910	1.120	0.910	1.085	1.085	378,921
2023-02-01	0.910	0.980	0.910	0.945	0.945	118,661
2023-01-31	0.980	0.980	0.875	0.910	0.910	171,722
2023-01-30	0.980	0.980	0.928	0.963	0.963	155,593
2023-01-27	1.015	1.015	0.910	0.980	0.980	118,407
2023-01-26	1.015	1.085	0.945	0.980	0.980	678,103
2023-01-25	0.805	1.190	0.805	1.015	1.015	2,255,342
2023-01-24	0.735	0.735	0.665	0.700	0.700	195,091
2023-01-23	0.595	0.770	0.595	0.770	0.770	342,275
2023-01-20	0.630	0.630	0.595	0.595	0.595	108,325
2023-01-19	0.665	0.665	0.595	0.595	0.595	233,365
2023-01-18	0.560	0.665	0.525	0.630	0.630	150,596
2023-01-17	0.630	0.630	0.525	0.560	0.560	85,500
2023-01-16	0.595	0.595	0.560	0.560	0.560	127,561
2023-01-13	0.665	0.665	0.630	0.630	0.630	96,816
2023-01-12	0.700	0.700	0.630	0.630	0.630	51,293
2023-01-11	0.700	0.700	0.630	0.665	0.665	116,978
2023-01-10	0.735	0.805	0.665	0.700	0.700	184,226
2023-01-09	0.665	0.910	0.665	0.770	0.770	589,444
2023-01-06	0.525	0.700	0.525	0.700	0.700	1,051,438
2023-01-05	0.385	0.420	0.385	0.420	0.420	15,714
2023-01-04	0.455	0.455	0.420	0.455	0.455	28,023
2023-01-03	0.420	0.420	0.385	0.420	0.420	73,014
2022-12-30	0.385	0.420	0.385	0.420	0.420	30,285
2022-12-29	0.385	0.420	0.385	0.385	0.385	43,642
2022-12-28	0.385	0.385	0.350	0.385	0.385	22,367
2022-12-23	0.350	0.350	0.350	0.350	0.350	36,159
2022-12-22	0.350	0.350	0.315	0.315	0.315	31,428

← NewerPage 16 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.