Consolidated Lithium Metals Inc. (TSXV:CLM)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
Mar 2, 2026, 1:11 PM EST
TSXV:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 421,991 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 776,599 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 2,411,305 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 207,362 |
| Feb 24, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 268,377 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.06 | 0.09 | 0.09 | -22.73% | 1,985,167 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 466,938 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 447,117 |
| Feb 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 194,006 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 502,022 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 35,273 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 484,755 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 549,418 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 456,684 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 1,584,200 |
| Feb 6, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 827,309 |
| Feb 5, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 272,780 |
| Feb 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.76% | 2,101,501 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 88,941 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 252,735 |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 618,220 |
| Jan 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 733,612 |
| Jan 28, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 1,619,856 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 575,665 |
| Jan 26, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 23.08% | 2,559,740 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 67,095 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,722 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 404,100 |
| Jan 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 1,193,736 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 788,225 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 74,256 |
| Jan 15, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 611,664 |
| Jan 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 86,205 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 501,790 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 426,964 |
| Jan 9, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 2,290,138 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 253,784 |
| Jan 7, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 569,772 |
| Jan 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 921,018 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 526,313 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,364 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 21,264 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 19,740 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,323 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 22,000 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 65,725 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 414,278 |
| Dec 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 492,550 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 80,000 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 161,000 |