Skip to main content
Consolidated Lithium Metals Inc. (TSXV:CLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
At close: Apr 28, 2026

TSXV:CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.06---
Apr 27, 20260.070.070.060.060.06-7.69%19,349
Apr 24, 20260.060.070.060.070.07-294,605
Apr 23, 20260.070.070.070.070.07-360,325
Apr 22, 20260.070.070.070.070.07-7.14%1,630,535
Apr 21, 20260.070.070.070.070.07-250,230
Apr 20, 20260.080.080.070.070.07-6.67%16,933
Apr 17, 20260.080.080.070.080.087.14%54,000
Apr 16, 20260.080.080.070.070.07-758,461
Apr 15, 20260.080.080.070.070.07-12.50%438,543
Apr 14, 20260.080.090.080.080.08-207,262
Apr 13, 20260.080.080.080.080.08-421,610
Apr 10, 20260.070.080.070.080.0814.29%586,705
Apr 9, 20260.060.070.060.070.0716.67%1,430,440
Apr 7, 20260.060.060.060.060.06-2,001
Apr 6, 20260.060.060.060.060.06-34,199
Apr 2, 20260.070.070.060.060.06-248,474
Apr 1, 20260.060.070.060.060.06-242,321
Mar 31, 20260.060.060.060.060.06-330,500
Mar 30, 20260.060.060.060.060.06-85,736
Mar 27, 20260.060.060.060.060.0620.00%695,369
Mar 26, 20260.060.060.050.050.05-9.09%738,182
Mar 25, 20260.070.070.050.060.06-26.67%3,098,778
Mar 24, 20260.080.080.080.080.08-953,813
Mar 23, 20260.070.080.070.080.0815.38%599,141
Mar 20, 20260.060.070.060.070.078.33%144,408
Mar 19, 20260.070.070.060.060.06-14.29%1,272,508
Mar 18, 20260.080.080.070.070.07-6.67%384,221
Mar 17, 20260.090.090.070.080.08-11.76%3,006,262
Mar 16, 20260.080.090.080.090.096.25%246,019
Mar 13, 20260.080.090.080.080.08-1,357,200
Mar 12, 20260.090.090.080.080.08-5.88%185,254
Mar 11, 20260.090.090.080.090.09-1,343,084
Mar 10, 20260.080.090.080.090.0921.43%433,382
Mar 9, 20260.080.080.070.070.07-2,219,822
Mar 6, 20260.070.070.070.070.07-6.67%644,993
Mar 5, 20260.070.080.070.080.087.14%129,887
Mar 4, 20260.080.080.070.070.07-12.50%655,190
Mar 3, 20260.090.090.080.080.08-208,199
Mar 2, 20260.080.090.080.080.086.67%1,361,808
Feb 27, 20260.080.080.080.080.08-776,599
Feb 26, 20260.090.090.080.080.08-16.67%2,411,305
Feb 25, 20260.090.090.090.090.09-207,362
Feb 24, 20260.090.100.090.090.095.88%268,377
Feb 23, 20260.110.110.060.090.09-22.73%1,985,167
Feb 20, 20260.110.110.100.110.11-466,938
Feb 19, 20260.100.110.100.110.114.76%447,117
Feb 18, 20260.100.110.100.110.11-194,006
Feb 17, 20260.110.110.100.110.115.00%502,022
Feb 13, 20260.110.110.100.100.10-35,273
Feb 12, 20260.120.120.100.100.10-16.67%484,755
Feb 11, 20260.120.130.120.120.12-549,418
Feb 10, 20260.130.130.110.120.12-7.69%456,684
Feb 9, 20260.120.130.100.130.1318.18%1,584,200
Feb 6, 20260.090.110.090.110.1122.22%827,309
Feb 5, 20260.100.110.090.090.09-5.26%272,780
Feb 4, 20260.090.110.090.100.1011.76%2,101,501
Feb 3, 20260.100.100.090.090.09-5.56%88,941
Feb 2, 20260.100.100.090.090.09-5.26%252,735
Jan 30, 20260.090.100.090.100.105.56%618,220
Jan 29, 20260.090.100.090.090.09-5.26%733,612
Jan 28, 20260.080.100.080.100.1018.75%1,619,856
Jan 27, 20260.090.090.080.080.08-575,665
Jan 26, 20260.070.090.070.080.0823.08%2,559,740
Jan 23, 20260.070.070.070.070.07-7.14%67,095
Jan 22, 20260.070.070.070.070.07-76,722
Jan 21, 20260.070.070.070.070.077.69%404,100
Jan 20, 20260.070.080.070.070.07-7.14%1,193,736
Jan 19, 20260.070.070.060.070.0716.67%788,225
Jan 16, 20260.070.070.060.060.06-74,256
Jan 15, 20260.060.070.060.060.06-611,664
Jan 14, 20260.060.060.060.060.069.09%86,205
Jan 13, 20260.060.060.060.060.06-501,790
Jan 12, 20260.060.060.060.060.06-8.33%426,964
Jan 9, 20260.060.070.060.060.0620.00%2,290,138
Jan 8, 20260.050.050.050.050.05-253,784
Jan 7, 20260.050.060.050.050.05-9.09%569,772
Jan 6, 20260.050.060.050.060.0637.50%921,018
Jan 5, 20260.050.050.040.040.04-20.00%526,313
Jan 2, 20260.050.050.050.050.05-59,364
Dec 31, 20250.050.050.050.050.0511.11%21,264
Dec 30, 20250.050.050.050.050.05-10.00%19,740
Dec 29, 20250.050.050.050.050.05-32,323
Dec 24, 20250.050.050.050.050.0511.11%22,000
Dec 23, 20250.050.050.050.050.05-10.00%65,725
Dec 22, 20250.050.050.050.050.05-9.09%414,278
Dec 19, 20250.050.060.050.060.0610.00%492,550
Dec 18, 20250.050.050.050.050.0511.11%80,000
Dec 17, 20250.050.050.050.050.05-161,000
Dec 16, 20250.050.050.050.050.05-10.00%4,019
Dec 15, 20250.050.050.050.050.05-87,318
Dec 12, 20250.050.050.050.050.0511.11%31,289
Dec 11, 20250.050.050.050.050.05-19,000
Dec 10, 20250.060.060.050.050.05-10.00%451,324
Dec 9, 20250.060.060.050.050.05-4.76%105,928
Dec 8, 20250.060.060.050.050.05-9,419
Dec 5, 20250.050.060.050.050.055.00%978,510
Dec 4, 20250.050.050.050.050.05-22,272
Dec 3, 20250.050.050.050.050.05-229,000
Dec 2, 20250.050.050.050.050.05-414,233