U.S. markets closed

Comet Lithium Corporation (CLIC.V)

TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
0.29000.0000 (0.00%)
A partir del 02:43PM EDT. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20240.29000.29000.28000.29000.290092,100
17 jun 20240.31000.31000.31000.31000.3100-
14 jun 20240.32500.32500.31000.31000.310031,500
13 jun 20240.31000.34000.31000.33500.335038,650
12 jun 20240.29000.30000.28500.29500.295023,500
11 jun 20240.31000.31000.29000.29000.290036,065
10 jun 20240.32000.32000.32000.32000.320039,152
07 jun 20240.32000.32000.32000.32000.320027,000
06 jun 20240.32500.32500.31000.31000.310029,372
05 jun 20240.35000.35000.35000.35000.3500-
04 jun 20240.35000.35000.35000.35000.350010,000
03 jun 20240.35000.35000.35000.35000.3500-
31 may 20240.35000.35000.35000.35000.35003,000
30 may 20240.35000.36500.35000.36000.360028,110
29 may 20240.34000.35000.34000.35000.350014,000
28 may 20240.31000.32000.31000.31500.315032,600
27 may 20240.31500.31500.31500.31500.3150-
24 may 20240.31000.31500.30500.31500.315014,500
23 may 20240.32500.32500.32000.32000.320012,514
22 may 20240.35000.35500.33500.33500.33507,500
21 may 20240.34000.34000.34000.34000.34009,500
17 may 20240.34000.35500.34000.35500.35503,714
16 may 20240.34000.34000.34000.34000.340014,201
15 may 20240.35000.35000.35000.35000.35005,500
14 may 20240.34500.34500.34500.34500.34504,800
13 may 20240.35000.35000.32000.32000.320025,075
10 may 20240.34000.36500.34000.36500.365013,500
09 may 20240.32000.32000.32000.32000.32008,500
08 may 20240.32500.32500.32500.32500.32506,500
07 may 20240.34000.34000.34000.34000.3400-
06 may 20240.34000.34000.34000.34000.3400-
03 may 20240.34000.34000.33000.34000.340050,970
02 may 20240.32500.32500.32500.32500.32503,500
01 may 20240.30000.34000.30000.34000.340019,000
30 abr 20240.31000.31000.31000.31000.3100-
29 abr 20240.30000.31000.30000.31000.310010,500
26 abr 20240.31500.31500.28500.28500.285041,760
25 abr 20240.32000.32000.29500.29500.295028,000
24 abr 20240.31500.31500.31500.31500.3150-
23 abr 20240.34500.34500.31500.31500.315028,092
22 abr 20240.34500.34500.34500.34500.34507,142
19 abr 20240.37000.37000.37000.37000.3700500
18 abr 20240.36500.37000.36500.37000.370034,000
17 abr 20240.35000.35000.35000.35000.35005,068
16 abr 20240.36500.36500.36500.36500.3650-
15 abr 20240.36000.37000.36000.36500.365012,600
12 abr 20240.31500.34000.31500.33500.335023,000
11 abr 20240.32000.32000.32000.32000.32007,500
10 abr 20240.35500.35500.30500.31000.310099,707
09 abr 20240.33000.33500.33000.33000.330016,028
08 abr 20240.34000.35000.34000.35000.35008,500
05 abr 20240.34000.34000.34000.34000.34008,520
04 abr 20240.33500.35500.32000.32000.320045,000
03 abr 20240.30000.30000.30000.30000.3000-
02 abr 20240.30500.30500.30000.30000.300023,500
01 abr 20240.31000.31000.30000.31000.310013,130
28 mar 20240.32000.32000.32000.32000.32007,025
27 mar 20240.30500.31000.30500.31000.31005,000
26 mar 20240.30000.30000.30000.30000.300011,500
25 mar 20240.30000.30000.29000.29000.290026,000
22 mar 20240.32000.32000.30000.30000.300031,606
21 mar 20240.34500.34500.32000.32500.325030,730
20 mar 20240.33500.33500.31500.31500.315012,000
19 mar 20240.34000.34000.34000.34000.34003,357
18 mar 20240.35000.35000.34000.34000.34004,500
15 mar 20240.35000.35000.33500.33500.335015,900
14 mar 20240.33000.33500.32500.33500.335015,000
13 mar 20240.34500.34500.34000.34000.340020,857
12 mar 20240.37500.38000.34000.34000.340061,342
11 mar 20240.38000.38000.37500.37500.375023,142
08 mar 20240.40000.40000.40000.40000.40009,857
07 mar 20240.40000.40000.40000.40000.4000928
06 mar 20240.39000.42500.39000.40500.405013,800
05 mar 20240.40000.40000.40000.40000.40001,775
04 mar 20240.40000.40000.38000.38000.38006,501
01 mar 20240.35500.37000.35500.37000.37008,500
29 feb 20240.34500.35000.34000.34000.340045,500
28 feb 20240.34500.34500.34500.34500.34505,001
27 feb 20240.38000.38500.38000.38500.385019,500
26 feb 20240.37500.37500.37500.37500.3750-
23 feb 20240.37500.37500.37500.37500.37505,077
22 feb 20240.35000.36000.35000.36000.36002,050
21 feb 20240.36000.40000.36000.39000.390012,768
20 feb 20240.34000.36000.34000.36000.36006,900
16 feb 20240.32000.32000.32000.32000.3200-
15 feb 20240.31000.32000.31000.32000.32003,065
14 feb 20240.33000.33000.29000.32000.320022,750
13 feb 20240.33000.33500.33000.33500.335013,000
12 feb 20240.35000.35000.34000.34000.340014,000
09 feb 20240.39000.39000.36000.36000.360046,200
08 feb 20240.34000.34000.31000.34000.340056,500
07 feb 20240.35000.35000.35000.35000.350013,500
06 feb 20240.35000.35000.33000.33000.330041,699
05 feb 20240.35500.36000.35000.35000.350061,213
02 feb 20240.38000.38000.36500.36500.36506,500
01 feb 20240.38000.38000.38000.38000.3800-
31 ene 20240.38000.38000.38000.38000.38007,500
30 ene 20240.37500.37500.35000.37000.3700122,506
29 ene 20240.41000.42000.37500.37500.37507,400
26 ene 20240.38500.38500.38000.38500.385014,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...