Consolidated Lithium Metals Inc. (TSXV:CLM)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
At close: Mar 20, 2026
TSXV:CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 144,408 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,272,508 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 384,221 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 3,006,262 |
| Mar 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 246,019 |
| Mar 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,357,200 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 185,254 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,343,084 |
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 433,382 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 2,219,822 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 644,993 |
| Mar 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 129,887 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 655,190 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 208,199 |
| Mar 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 1,361,808 |
| 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 |