Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0248 +0.0035 (+16.43%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1201 0.1201 0.1100 0.1182 169,197 -0.00(-1.50%)
Jan 30, 2023 0.1320 0.1320 0.1200 0.1200 205,757 -0.01(-9.09%)
Jan 27, 2023 0.1303 0.1320 0.1230 0.1320 27,500 -0.01(-6.98%)
Jan 26, 2023 0.1353 0.1419 0.1353 0.1419 114,250 +0.01(+5.11%)
Jan 25, 2023 0.1250 0.1445 0.1250 0.1350 56,624 -0.00(-2.88%)
Jan 24, 2023 0.1461 0.1461 0.1390 0.1390 4,600 +0.00(+0.00%)
Jan 23, 2023 0.1400 0.1434 0.1390 0.1390 103,523 -0.00(-0.71%)
Jan 20, 2023 0.1380 0.1400 0.1300 0.1400 157,942 +0.00(+2.19%)
Jan 19, 2023 0.1299 0.1370 0.1299 0.1370 14,870 +0.00(+2.78%)
Jan 18, 2023 0.1403 0.1403 0.1333 0.1333 41,100 -0.00(-3.05%)
Jan 17, 2023 0.1400 0.1400 0.1288 0.1375 292,659 -0.01(-5.17%)
Jan 13, 2023 0.1300 0.1450 0.1300 0.1450 42,222 +0.01(+6.54%)
Jan 12, 2023 0.1361 0.1361 0.1300 0.1361 30,825 +0.00(+3.03%)
Jan 11, 2023 0.1342 0.1342 0.1311 0.1321 52,261 -0.01(-6.18%)
Jan 10, 2023 0.1295 0.1408 0.1260 0.1408 3,854 +0.00(+1.29%)
Jan 09, 2023 0.1400 0.1413 0.1330 0.1390 302,492 -0.00(-2.93%)
Jan 06, 2023 0.1453 0.1470 0.1400 0.1432 69,024 +0.00(+0.56%)
Jan 05, 2023 0.1486 0.1486 0.1424 0.1424 61,920 -0.01(-5.07%)
Jan 04, 2023 0.1520 0.1589 0.1441 0.1500 203,179 +0.01(+3.45%)
Jan 03, 2023 0.1535 0.1680 0.1431 0.1450 280,700 -0.00(-2.55%)
Dec 30, 2022 0.1309 0.1508 0.1230 0.1488 121,762 +0.02(+13.59%)
Dec 29, 2022 0.1314 0.1389 0.1300 0.1310 71,370 -0.00(-3.11%)
Dec 28, 2022 0.1305 0.1400 0.1300 0.1352 163,345 -0.00(-1.53%)
Dec 27, 2022 0.1396 0.1420 0.1371 0.1373 31,500 +0.00(+0.96%)
Dec 23, 2022 0.1324 0.1380 0.1324 0.1360 72,750 +0.00(+1.57%)
Dec 22, 2022 0.1300 0.1344 0.1289 0.1339 88,480 -0.00(-2.26%)
Dec 21, 2022 0.1494 0.1494 0.1329 0.1370 98,737 -0.02(-14.37%)
Dec 20, 2022 0.1380 0.1600 0.1360 0.1600 115,015 +0.02(+18.52%)
Dec 19, 2022 0.1450 0.1450 0.1330 0.1350 199,710 -0.01(-9.88%)
Dec 16, 2022 0.1420 0.1510 0.1362 0.1498 267,327 +0.01(+4.03%)
Dec 15, 2022 0.1683 0.1683 0.1411 0.1440 264,848 -0.03(-17.71%)
Dec 14, 2022 0.1825 0.1825 0.1684 0.1750 100,745 +0.00(+0.00%)
Dec 13, 2022 0.1967 0.1967 0.1700 0.1750 107,877 +0.00(+2.94%)
Dec 12, 2022 0.1752 0.1752 0.1678 0.1700 87,421 -0.01(-8.11%)
Dec 09, 2022 0.1748 0.1927 0.1740 0.1850 410,340 +0.01(+5.71%)
Dec 08, 2022 0.1640 0.1750 0.1640 0.1750 71,188 +0.01(+6.71%)
Dec 07, 2022 0.1640 0.1700 0.1580 0.1640 58,189 +0.01(+3.80%)
Dec 06, 2022 0.1500 0.1590 0.1430 0.1580 100,461 +0.00(+2.33%)
Dec 05, 2022 0.1640 0.1650 0.1544 0.1544 23,380 -0.01(-6.93%)
Dec 02, 2022 0.1635 0.1689 0.1553 0.1659 211,841 -0.00(-2.41%)
Dec 01, 2022 0.1660 0.1706 0.1576 0.1700 86,850 +0.02(+10.39%)
Nov 30, 2022 0.1540 0.1540 0.1540 0.1540 6,289 +0.00(+2.60%)
Nov 29, 2022 0.1650 0.1650 0.1440 0.1501 37,822 -0.01(-6.19%)
Nov 28, 2022 0.1454 0.1600 0.1454 0.1600 29,000 +0.00(+2.11%)
Nov 25, 2022 0.1555 0.1572 0.1534 0.1567 20,000 -0.00(-0.57%)
Nov 23, 2022 0.1700 0.1719 0.1576 0.1576 132,160 -0.01(-5.40%)
Nov 22, 2022 0.1530 0.1666 0.1530 0.1666 39,900 +0.01(+8.89%)
Nov 21, 2022 0.1516 0.1530 0.1420 0.1530 37,000 +0.01(+4.94%)
Nov 18, 2022 0.1442 0.1548 0.1405 0.1458 39,470 -0.01(-4.89%)
Nov 17, 2022 0.1581 0.1640 0.1500 0.1533 87,000 -0.01(-7.09%)
Nov 16, 2022 0.1650 0.1679 0.1620 0.1650 28,621 -0.01(-2.94%)
Nov 15, 2022 0.1752 0.1770 0.1600 0.1700 114,454 -0.01(-7.46%)
Nov 14, 2022 0.1840 0.1858 0.1780 0.1837 83,638 +0.01(+4.38%)
Nov 11, 2022 0.1751 0.1807 0.1750 0.1760 44,501 +0.00(+2.92%)
Nov 10, 2022 0.1800 0.1810 0.1695 0.1710 293,910 +0.01(+4.27%)
Nov 09, 2022 0.1740 0.1900 0.1585 0.1640 388,896 +0.00(+0.31%)
Nov 08, 2022 0.1500 0.1650 0.1459 0.1635 164,066 +0.01(+9.00%)
Nov 07, 2022 0.1450 0.1550 0.1450 0.1500 159,660 +0.01(+7.14%)
Nov 04, 2022 0.1300 0.1450 0.1300 0.1400 120,535 +0.01(+9.38%)
Nov 03, 2022 0.1240 0.1340 0.1240 0.1280 74,303 -0.00(-3.03%)
Nov 02, 2022 0.1341 0.1341 0.1320 0.1320 11,000 +0.00(+1.54%)
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.