Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Consolidated Lithium Metals Inc. (CLM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:21PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0150	0.0200	0.0150	0.0150	0.0150	23,000
02 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	339,000
01 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
30 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
29 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	112,000
26 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
25 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	142,750
24 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
23 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	471,309
22 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	630,000
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,984,720
18 Apr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	491,101
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
16 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	186,000
15 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	711,504
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,250
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	416,000
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	419,211
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,078,000
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,250
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	784,000
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,373
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,925
22 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	210,993
21 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	101,111
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,005
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	478,058
18 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	246,000
15 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
14 Mar 2024	0.0300	0.0300	0.0250	0.0300	0.0300	212,157
13 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,579
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	166,010
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,180
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	140,031
01 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	482,000
29 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	4,076,400
28 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	106,058
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	525,263
23 Feb 2024	0.0200	0.0350	0.0200	0.0200	0.0200	4,953,650
22 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,000
21 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	30,400
20 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	179,500
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,000
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
14 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	44,695
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
09 Feb 2024	0.0200	0.0200	0.0175	0.0175	0.0175	42,300
08 Feb 2024	0.0200	0.0200	0.0175	0.0175	0.0175	260,500
07 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,910
02 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
01 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	686,000
31 Jan 2024	0.0150	0.0250	0.0150	0.0200	0.0200	117,000
30 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	204,502
29 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	616,500
26 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,688,000
25 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,319,000
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	351,000
23 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	9,000
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	163,000
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
17 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	6,000
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
15 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	356,655
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	184,000
11 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,767,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,000
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	209,088
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	663,000
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
03 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	142,850
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	212,000
29 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	519,500
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	189,106
27 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	190,300
22 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	262,000
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	125,000
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
19 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	565,238
18 Dec 2023	0.0300	0.0350	0.0300	0.0350	0.0350	535,000
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	165,100
14 Dec 2023	0.0300	0.0350	0.0300	0.0300	0.0300	2,279,203
13 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	2,966,000
12 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	2,501,500
11 Dec 2023	0.0300	0.0350	0.0300	0.0300	0.0300	63,150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1662+0.0010(+0.08%)

GBP/USD1.2552+0.0006(+0.04%)

Bitcoin GBP51,270.73+738.93(+1.46%)

Meet one of the UK’s largest unknown start-ups

Consolidated Lithium Metals Inc. (CLM.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1662
+0.0010(+0.08%)

GBP/USD
1.2552
+0.0006(+0.04%)

Bitcoin GBP
51,270.73
+738.93(+1.46%)