Skip to main content

Clean Air Metals Inc (OP: CLRMF )

0.0383 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.0380 0.0413 0.0360 0.0383 177,901 -0.00(-3.77%)
May 21, 2024 0.0403 0.0410 0.0391 0.0398 116,100 -0.00(-4.10%)
May 20, 2024 0.0434 0.0434 0.0380 0.0415 21,919 +0.00(+9.21%)
May 17, 2024 0.0362 0.0380 0.0362 0.0380 153,000 +0.00(+0.53%)
May 16, 2024 0.0400 0.0439 0.0362 0.0378 264,556 +0.00(+1.61%)
May 15, 2024 0.0390 0.0390 0.0371 0.0372 50,500 +0.00(+0.54%)
May 14, 2024 0.0350 0.0376 0.0350 0.0370 163,231 +0.00(+2.49%)
May 13, 2024 0.0375 0.0375 0.0350 0.0361 58,010 +0.00(+0.28%)
May 10, 2024 0.0375 0.0375 0.0360 0.0360 32,500 +0.00(+0.00%)
May 09, 2024 0.0361 0.0361 0.0360 0.0360 33,477 +0.00(+0.00%)
May 07, 2024 0.0360 53 -0.00(-3.49%)
May 06, 2024 0.0359 0.0373 0.0359 0.0373 77,113 +0.00(+3.61%)
May 03, 2024 0.0373 0.0373 0.0354 0.0360 41,934 -0.00(-2.44%)
May 02, 2024 0.0368 0.0369 0.0358 0.0369 18,988 -0.00(-7.29%)
Apr 30, 2024 0.0398 15 +0.00(+9.64%)
Apr 29, 2024 0.0350 0.0375 0.0350 0.0363 102,000 -0.00(-2.94%)
Apr 26, 2024 0.0389 0.0398 0.0355 0.0374 76,290 -0.00(-6.03%)
Apr 25, 2024 0.0371 0.0398 0.0360 0.0398 178,860 +0.00(+4.74%)
Apr 24, 2024 0.0382 0.0390 0.0380 0.0380 14,500 +0.00(+3.26%)
Apr 23, 2024 0.0368 0.0368 0.0368 0.0368 200,017 -0.00(-3.92%)
Apr 22, 2024 0.0379 0.0383 0.0379 0.0383 16,100 +0.00(+0.79%)
Apr 19, 2024 0.0373 0.0405 0.0373 0.0380 43,110 -0.00(-5.00%)
Apr 18, 2024 0.0400 0.0406 0.0380 0.0400 68,470 +0.00(+1.52%)
Apr 17, 2024 0.0416 0.0416 0.0394 0.0394 49,010 -0.00(-3.90%)
Apr 16, 2024 0.0415 0.0416 0.0380 0.0410 31,000 -0.00(-3.07%)
Apr 15, 2024 0.0394 0.0423 0.0380 0.0423 34,350 +0.00(+1.20%)
Apr 12, 2024 0.0416 0.0445 0.0407 0.0418 134,147 -0.00(-2.79%)
Apr 11, 2024 0.0459 0.0459 0.0430 0.0430 21,804 -0.00(-6.11%)
Apr 10, 2024 0.0431 0.0483 0.0431 0.0458 61,100 -0.00(-0.65%)
Apr 08, 2024 0.0461 0 -0.00(-3.96%)
Apr 05, 2024 0.0447 0.0489 0.0444 0.0480 74,500 +0.00(+6.67%)
Apr 04, 2024 0.0471 0.0523 0.0440 0.0450 172,916 -0.01(-13.46%)
Apr 03, 2024 0.0397 0.0525 0.0369 0.0520 1,182,425 +0.00(+10.64%)
Apr 02, 2024 0.0363 0.0483 0.0363 0.0470 143,400 -0.00(-3.49%)
Apr 01, 2024 0.0440 0.0487 0.0430 0.0487 65,125 +0.00(+8.95%)
Mar 28, 2024 0.0410 0.0447 0.0385 0.0447 222,013 +0.01(+13.45%)
Mar 27, 2024 0.0391 0.0394 0.0389 0.0394 27,000 -0.00(-1.75%)
Mar 26, 2024 0.0389 0.0404 0.0389 0.0401 15,700 -0.00(-8.03%)
Mar 22, 2024 0.0436 0 +0.00(+2.11%)
Mar 21, 2024 0.0422 0.0427 0.0422 0.0427 10,000 +0.00(+5.96%)
Mar 20, 2024 0.0453 0.0453 0.0403 0.0403 20,000 -0.00(-6.50%)
Mar 19, 2024 0.0400 0.0431 0.0400 0.0431 71,300 +0.00(+0.47%)
Mar 18, 2024 0.0431 0.0454 0.0425 0.0429 4,700 +0.00(+0.94%)
Mar 15, 2024 0.0422 0.0453 0.0422 0.0425 61,705 -0.00(-8.99%)
Mar 14, 2024 0.0467 0.0467 0.0452 0.0467 88,500 +0.00(+6.86%)
Mar 13, 2024 0.0400 0.0437 0.0400 0.0437 227,100 +0.00(+12.63%)
Mar 12, 2024 0.0380 0.0388 0.0363 0.0388 87,000 +0.00(+8.99%)
Mar 11, 2024 0.0364 0.0374 0.0350 0.0356 73,750 -0.00(-4.30%)
Mar 08, 2024 0.0375 0.0379 0.0350 0.0372 20,262 -0.00(-7.00%)
Mar 07, 2024 0.0400 0.0400 0.0365 0.0400 11,875 +0.00(+6.10%)
Mar 06, 2024 0.0378 0.0381 0.0362 0.0377 36,900 +0.00(+3.86%)
Mar 05, 2024 0.0372 0.0372 0.0356 0.0363 53,920 -0.00(-1.89%)
Mar 04, 2024 0.0363 0.0370 0.0350 0.0370 20,100 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0377 0.0350 0.0370 88,412 -0.00(-1.60%)
Feb 29, 2024 0.0376 0.0376 0.0376 0.0376 150 -0.00(-1.31%)
Feb 28, 2024 0.0400 0.0400 0.0381 0.0381 4,600 -0.00(-4.75%)
Feb 27, 2024 0.0362 0.0400 0.0362 0.0400 100,000 +0.00(+9.59%)
Feb 26, 2024 0.0360 0.0370 0.0360 0.0365 12,100 -0.00(-4.45%)
Feb 23, 2024 0.0382 0.0382 0.0382 0.0382 2,500 +0.00(+1.87%)
Feb 22, 2024 0.0375 0.0375 0.0375 0.0375 500 +0.00(+3.02%)
Feb 21, 2024 0.0366 0.0366 0.0364 0.0364 1,502 -0.00(-4.96%)
Feb 20, 2024 0.0383 0.0383 0.0383 0.0383 1,400 +0.00(+2.13%)
Feb 16, 2024 0.0374 0.0375 0.0374 0.0375 12,012 -0.00(-6.25%)
Feb 15, 2024 0.0370 0.0400 0.0365 0.0400 45,160 +0.00(+12.36%)
Feb 14, 2024 0.0363 0.0365 0.0356 0.0356 16,700 -0.00(-3.52%)
Feb 13, 2024 0.0350 0.0369 0.0350 0.0369 40,000 -0.00(-1.60%)
Feb 12, 2024 0.0365 0.0379 0.0350 0.0375 112,381 +0.00(+1.35%)
Feb 09, 2024 0.0370 0.0370 0.0360 0.0370 16,100 +0.00(+2.78%)
Feb 08, 2024 0.0380 0.0400 0.0360 0.0360 150,800 -0.00(-3.23%)
Feb 07, 2024 0.0371 0.0380 0.0371 0.0372 86,115 +0.00(+2.20%)
Feb 06, 2024 0.0368 0.0368 0.0350 0.0364 61,562 -0.00(-1.36%)
Feb 05, 2024 0.0400 0.0408 0.0350 0.0369 80,010 -0.00(-6.11%)
Feb 02, 2024 0.0394 0.0400 0.0380 0.0393 119,205 -0.00(-1.50%)
Feb 01, 2024 0.0461 0.0461 0.0366 0.0399 51,625 -0.01(-14.74%)
Jan 31, 2024 0.0490 0.0490 0.0453 0.0468 22,341 +0.00(+4.70%)
Jan 30, 2024 0.0474 0.0474 0.0443 0.0447 95,732 +0.00(+3.23%)
Jan 29, 2024 0.0456 0.0456 0.0427 0.0433 55,442 -0.00(-6.88%)
Jan 26, 2024 0.0453 0.0465 0.0452 0.0465 25,300 +0.00(+9.15%)
Jan 25, 2024 0.0488 0.0510 0.0358 0.0426 288,700 -0.01(-12.53%)
Jan 24, 2024 0.0497 0.0503 0.0487 0.0487 22,200 -0.00(-1.81%)
Jan 23, 2024 0.0491 0.0502 0.0489 0.0496 155,600 +0.00(+1.02%)
Jan 22, 2024 0.0410 0.0491 0.0410 0.0491 9,800 +0.00(+1.03%)
Jan 19, 2024 0.0472 0.0486 0.0472 0.0486 101,000 +0.00(+1.25%)
Jan 17, 2024 0.0480 0 +0.00(+1.05%)
Jan 16, 2024 0.0500 0.0500 0.0465 0.0475 75,709 -0.00(-5.00%)
Jan 12, 2024 0.0472 0.0500 0.0463 0.0500 59,950 +0.00(+2.04%)
Jan 11, 2024 0.0501 0.0501 0.0470 0.0490 42,500 +0.00(+0.00%)
Jan 10, 2024 0.0507 0.0507 0.0467 0.0490 11,548 -0.00(-7.02%)
Jan 09, 2024 0.0495 0.0527 0.0481 0.0527 28,100 -0.00(-0.19%)
Jan 08, 2024 0.0528 0.0528 0.0528 0.0528 100 -0.00(-0.38%)
Jan 05, 2024 0.0520 0.0530 0.0501 0.0530 58,550 +0.00(+5.79%)
Jan 04, 2024 0.0499 0.0506 0.0499 0.0501 6,100 +0.00(+0.20%)
Jan 03, 2024 0.0537 0.0559 0.0483 0.0500 213,772 -0.01(-9.26%)
Jan 02, 2024 0.0495 0.0566 0.0490 0.0551 109,939 +0.00(+7.20%)
Dec 29, 2023 0.0546 0.0546 0.0487 0.0514 46,800 -0.00(-2.47%)
Dec 28, 2023 0.0546 0.0549 0.0520 0.0527 124,545 -0.00(-2.41%)
Dec 27, 2023 0.0574 0.0592 0.0524 0.0540 386,650 -0.00(-7.85%)
Dec 26, 2023 0.0577 0.0632 0.0560 0.0586 129,150 +0.00(+2.81%)
Dec 22, 2023 0.0549 0.0580 0.0544 0.0570 175,800 -0.00(-0.18%)
Dec 21, 2023 0.0568 0.0609 0.0555 0.0571 157,250 +0.00(+0.53%)
Dec 20, 2023 0.0544 0.0568 0.0520 0.0568 72,300 +0.00(+0.00%)
Dec 19, 2023 0.0525 0.0568 0.0519 0.0568 35,200 +0.00(+7.58%)
Dec 18, 2023 0.0523 0.0550 0.0517 0.0528 56,400 +0.00(+1.73%)
Dec 15, 2023 0.0550 0.0550 0.0490 0.0519 254,000 -0.00(-1.14%)
Dec 14, 2023 0.0500 0.0573 0.0446 0.0525 240,370 +0.01(+18.51%)
Dec 13, 2023 0.0400 0.0443 0.0400 0.0443 200,000 +0.00(+3.26%)
Dec 12, 2023 0.0377 0.0440 0.0377 0.0429 499,999 +0.01(+19.50%)
Dec 11, 2023 0.0365 0.0370 0.0350 0.0359 96,240 +0.00(+12.54%)
Dec 08, 2023 0.0405 0.0405 0.0300 0.0319 269,126 -0.01(-22.00%)
Dec 07, 2023 0.0419 0.0419 0.0386 0.0409 230,011 +0.00(+5.41%)
Dec 06, 2023 0.0368 0.0415 0.0366 0.0388 475,624 +0.00(+7.78%)
Dec 05, 2023 0.0366 0.0380 0.0350 0.0360 932,541 -0.00(-2.17%)
Dec 04, 2023 0.0344 0.0379 0.0291 0.0368 792,109 +0.01(+36.30%)
Dec 01, 2023 0.0276 0.0290 0.0233 0.0270 302,736 -0.00(-1.10%)
Nov 30, 2023 0.0273 0.0273 0.0273 0.0273 2,800 -0.00(-1.80%)
Nov 29, 2023 0.0275 0.0290 0.0248 0.0278 171,580 +0.00(+2.96%)
Nov 28, 2023 0.0250 0.0290 0.0250 0.0270 46,000 -0.00(-3.23%)
Nov 27, 2023 0.0279 0.0279 0.0279 0.0279 2,000 +0.00(+11.60%)
Nov 24, 2023 0.0254 0.0254 0.0250 0.0250 20,000 -0.00(-1.96%)
Nov 22, 2023 0.0255 0.0260 0.0253 0.0255 126,000 -0.00(-1.92%)
Nov 21, 2023 0.0274 0.0274 0.0260 0.0260 70,500 -0.00(-6.81%)
Nov 20, 2023 0.0272 0.0279 0.0272 0.0279 5,611 +0.00(+1.82%)
Nov 17, 2023 0.0257 0.0274 0.0257 0.0274 32,111 +0.00(+5.38%)
Nov 16, 2023 0.0280 0.0295 0.0260 0.0260 36,300 -0.00(-3.70%)
Nov 15, 2023 0.0280 0.0280 0.0260 0.0270 166,375 +0.00(+0.00%)
Nov 14, 2023 0.0275 0.0275 0.0270 0.0270 57,947 -0.00(-1.46%)
Nov 13, 2023 0.0275 0.0275 0.0270 0.0274 50,553 +0.00(+1.48%)
Nov 10, 2023 0.0270 0.0270 0.0260 0.0270 45,800 -0.00(-0.74%)
Nov 09, 2023 0.0280 0.0280 0.0270 0.0272 1,460 +0.00(+1.49%)
Nov 08, 2023 0.0270 0.0270 0.0268 0.0268 1,500 -0.00(-1.47%)
Nov 07, 2023 0.0281 0.0281 0.0272 0.0272 6,805 -0.00(-9.33%)
Nov 06, 2023 0.0294 0.0300 0.0294 0.0300 1,500 +0.00(+4.17%)
Nov 03, 2023 0.0293 0.0300 0.0288 0.0288 28,400 +0.00(+0.00%)
Nov 02, 2023 0.0260 0.0288 0.0260 0.0288 5,250 -0.00(-2.37%)
Nov 01, 2023 0.0295 0.0295 0.0295 0.0295 350 +0.00(+1.72%)
Oct 31, 2023 0.0306 0.0310 0.0290 0.0290 68,250 -0.00(-6.45%)
Oct 30, 2023 0.0310 0.0310 0.0310 0.0310 100 -0.00(-4.62%)
Oct 27, 2023 0.0292 0.0327 0.0285 0.0325 496,049 +0.00(+14.84%)
Oct 26, 2023 0.0300 0.0300 0.0250 0.0283 34,500 -0.00(-5.03%)
Oct 25, 2023 0.0298 0.0298 0.0296 0.0298 89,330 +0.00(+0.00%)
Oct 24, 2023 0.0298 0.0299 0.0298 0.0298 21,400 +0.00(+0.00%)
Oct 23, 2023 0.0298 0.0298 0.0298 0.0298 22,000 +0.00(+0.68%)
Oct 20, 2023 0.0296 0.0296 0.0296 0.0296 5,407 +0.00(+0.00%)
Oct 19, 2023 0.0300 0.0300 0.0296 0.0296 74,526 -0.00(-3.90%)
Oct 18, 2023 0.0296 0.0308 0.0296 0.0308 2,500 -0.00(-0.96%)
Oct 17, 2023 0.0311 0.0311 0.0311 0.0311 2,000 +0.00(+0.00%)
Oct 16, 2023 0.0308 0.0311 0.0308 0.0311 7,500 -0.00(-4.31%)
Oct 13, 2023 0.0309 0.0330 0.0309 0.0325 23,310 +0.00(+14.04%)
Oct 12, 2023 0.0309 0.0313 0.0285 0.0285 12,026 -0.00(-7.77%)
Oct 11, 2023 0.0298 0.0309 0.0270 0.0309 330,100 +0.00(+1.31%)
Oct 09, 2023 0.0305 20 +0.00(+7.02%)
Oct 05, 2023 0.0285 0 -0.00(-3.72%)
Oct 04, 2023 0.0316 0.0316 0.0296 0.0296 33,000 -0.00(-9.76%)
Oct 03, 2023 0.0310 0.0328 0.0296 0.0328 114,445 +0.00(+0.61%)
Oct 02, 2023 0.0315 0.0326 0.0310 0.0326 8,000 -0.00(-2.69%)
Sep 29, 2023 0.0337 0.0337 0.0285 0.0335 52,433 -0.00(-4.29%)
Sep 28, 2023 0.0350 0.0350 0.0300 0.0350 25,500 +0.00(+2.34%)
Sep 27, 2023 0.0350 0.0350 0.0294 0.0342 38,760 -0.00(-10.00%)
Sep 26, 2023 0.0352 0.0393 0.0351 0.0380 59,300 -0.00(-5.00%)
Sep 25, 2023 0.0377 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-1.23%)
Sep 21, 2023 0.0400 0.0410 0.0400 0.0405 35,600 -0.00(-1.22%)
Sep 20, 2023 0.0412 0.0412 0.0410 0.0410 28,000 +0.00(+4.33%)
Sep 15, 2023 0.0393 0 +0.00(+0.26%)
Sep 13, 2023 0.0392 0 +0.00(+2.89%)
Sep 11, 2023 0.0381 0 -0.00(-7.07%)
Sep 08, 2023 0.0400 0.0410 0.0400 0.0410 63,000 +0.00(+2.50%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 8,565 +0.00(+0.00%)
Sep 06, 2023 0.0382 0.0400 0.0359 0.0400 2,860 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 01, 2023 0.0352 0.0400 0.0352 0.0400 31,666 +0.00(+5.82%)
Aug 31, 2023 0.0360 0.0378 0.0360 0.0378 6,700 +0.00(+2.16%)
Aug 30, 2023 0.0400 0.0400 0.0359 0.0370 20,242 -0.00(-7.50%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-2.44%)
Aug 25, 2023 0.0410 0.0410 0.0324 0.0410 9,000 +0.00(+7.33%)
Aug 24, 2023 0.0393 0.0393 0.0382 0.0382 11,505 -0.00(-4.50%)
Aug 23, 2023 0.0401 0.0410 0.0370 0.0400 33,300 -0.00(-2.20%)
Aug 22, 2023 0.0361 0.0410 0.0336 0.0409 65,500 +0.01(+16.86%)
Aug 21, 2023 0.0358 0.0358 0.0350 0.0350 2,000 -0.00(-6.17%)
Aug 18, 2023 0.0373 0.0373 0.0373 0.0373 4,000 +0.00(+1.91%)
Aug 17, 2023 0.0349 0.0382 0.0349 0.0366 51,005 +0.00(+2.52%)
Aug 16, 2023 0.0357 0.0364 0.0357 0.0357 9,100 -0.00(-2.99%)
Aug 15, 2023 0.0380 0.0410 0.0363 0.0368 144,656 -0.00(-7.07%)
Aug 11, 2023 0.0396 0 -0.00(-2.46%)
Aug 10, 2023 0.0410 0.0410 0.0406 0.0406 20,500 +0.00(+7.98%)
Aug 09, 2023 0.0388 0.0413 0.0376 0.0376 133,501 -0.00(-4.08%)
Aug 08, 2023 0.0373 0.0392 0.0373 0.0392 105,605 -0.00(-8.62%)
Aug 07, 2023 0.0437 0.0437 0.0378 0.0429 149,500 -0.00(-1.83%)
Aug 04, 2023 0.0374 0.0437 0.0373 0.0437 762,800 +0.00(+10.08%)
Aug 03, 2023 0.0385 0.0397 0.0371 0.0397 162,766 -0.00(-0.75%)
Aug 02, 2023 0.0415 0.0450 0.0400 0.0400 230,400 -0.01(-12.28%)
Aug 01, 2023 0.0450 0.0472 0.0450 0.0456 133,015 -0.00(-0.87%)
Jul 31, 2023 0.0430 0.0460 0.0430 0.0460 113,004 -0.00(-1.08%)
Jul 28, 2023 0.0446 0.0465 0.0439 0.0465 26,115 +0.00(+2.65%)
Jul 27, 2023 0.0475 0.0492 0.0441 0.0453 152,000 -0.00(-7.93%)
Jul 26, 2023 0.0495 0.0502 0.0486 0.0492 63,100 -0.00(-0.20%)
Jul 25, 2023 0.0492 0.0496 0.0477 0.0493 119,004 -0.00(-1.40%)
Jul 24, 2023 0.0458 0.0500 0.0450 0.0500 159,116 +0.00(+1.01%)
Jul 21, 2023 0.0456 0.0495 0.0456 0.0495 60,657 +0.00(+0.20%)
Jul 20, 2023 0.0494 0.0494 0.0494 0.0494 50,000 +0.00(+9.29%)
Jul 19, 2023 0.0495 0.0495 0.0434 0.0452 155,950 -0.00(-8.69%)
Jul 18, 2023 0.0475 0.0497 0.0450 0.0495 69,413 +0.00(+5.77%)
Jul 17, 2023 0.0483 0.0506 0.0468 0.0468 24,100 -0.00(-6.21%)
Jul 14, 2023 0.0500 0.0504 0.0475 0.0499 125,175 -0.00(-1.58%)
Jul 13, 2023 0.0507 0.0507 0.0478 0.0507 74,100 +0.00(+5.41%)
Jul 12, 2023 0.0491 0.0505 0.0481 0.0481 167,958 -0.00(-0.82%)
Jul 11, 2023 0.0497 0.0504 0.0485 0.0485 122,699 +0.00(+4.53%)
Jul 10, 2023 0.0473 0.0473 0.0438 0.0464 231,550 +0.00(+2.88%)
Jul 07, 2023 0.0421 0.0451 0.0421 0.0451 215,575 +0.00(+8.41%)
Jul 06, 2023 0.0500 0.0500 0.0380 0.0416 143,162 +0.00(+6.12%)
Jul 05, 2023 0.0422 0.0422 0.0389 0.0392 38,150 -0.00(-2.00%)
Jul 03, 2023 0.0408 0.0408 0.0400 0.0400 37,756 +0.00(+2.30%)
Jun 30, 2023 0.0400 0.0400 0.0381 0.0391 108,250 -0.00(-2.25%)
Jun 29, 2023 0.0400 0.0400 0.0362 0.0400 46,500 +0.00(+4.17%)
Jun 28, 2023 0.0370 0.0384 0.0370 0.0384 30,147 +0.00(+1.32%)
Jun 27, 2023 0.0418 0.0418 0.0379 0.0379 44,575 -0.00(-9.33%)
Jun 26, 2023 0.0423 0.0423 0.0418 0.0418 19,775 -0.00(-0.71%)
Jun 23, 2023 0.0400 0.0421 0.0400 0.0421 45,000 +0.00(+10.79%)
Jun 22, 2023 0.0401 0.0409 0.0376 0.0380 73,720 +0.00(+0.00%)
Jun 21, 2023 0.0370 0.0380 0.0370 0.0380 45,000 -0.00(-9.52%)
Jun 20, 2023 0.0415 0.0420 0.0374 0.0420 119,110 +0.00(+0.72%)
Jun 16, 2023 0.0417 0.0417 0.0417 0.0417 4,000 -0.00(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.