Cape Lithium Corp. (CSE: CLI)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Apr 28, 2022, 2:53 PM EST
Cape Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2022 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 77,675 |
| Apr 25, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 50,331 |
| Apr 22, 2022 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 93,902 |
| Apr 21, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 39,000 |
| Apr 20, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,100 |
| Apr 19, 2022 | 0.01 | 0.02 | 0.01 | 0.01 | - | -33.33% | 88,000 |
| Apr 18, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,420 |
| Apr 13, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,772 |
| Apr 12, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,200 |
| Apr 8, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,111 |
| Apr 7, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,561 |
| Apr 6, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 51,999 |
| Mar 31, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,111 |
| Mar 30, 2022 | 0.02 | 0.02 | 0.01 | 0.02 | - | 33.33% | 40,794 |
| Mar 29, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Mar 28, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 163,000 |
| Mar 22, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 110,605 |
| Mar 21, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,000 |
| Mar 18, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 20,000 |
| Mar 17, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,000 |
| Mar 16, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 44,141 |
| Mar 11, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 800 |
| Mar 10, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,500 |
| Mar 9, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,222 |
| Mar 8, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 7,000 |
| Mar 7, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 93,000 |
| Mar 3, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,000 |
| Feb 28, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,000 |
| Feb 22, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,222 |
| Feb 18, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 22,000 |
| Feb 17, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,000 |
| Feb 16, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 15, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 54,900 |
| Feb 14, 2022 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 111,700 |
| Feb 10, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 460,000 |
| Feb 8, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 100,000 |
| Feb 7, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,500 |
| Feb 3, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,439 |
| Feb 2, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Jan 31, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 5,022 |
| Jan 28, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jan 27, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jan 24, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Jan 21, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,950 |
| Jan 20, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 19,000 |
| Jan 19, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jan 18, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 241,000 |
| Jan 17, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 21,500 |
| Jan 14, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,937 |
| Jan 13, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,000 |
| Jan 10, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 49,100 |
| Jan 7, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 45,000 |
| Jan 5, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 163,120 |
| Jan 4, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,032 |
| Dec 31, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Dec 23, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |