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 (%)
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%)
Nov 01, 2022 0.1196 0.1400 0.1196 0.1300 39,815 +0.00(+3.17%)
Oct 31, 2022 0.1260 0.1260 0.1260 0.1260 10,000 -0.00(-3.00%)
Oct 28, 2022 0.1340 0.1340 0.1274 0.1299 33,932 +0.00(+1.88%)
Oct 27, 2022 0.1350 0.1350 0.1194 0.1275 132,167 +0.00(+2.82%)
Oct 26, 2022 0.1271 0.1355 0.1226 0.1240 173,410 -0.00(-0.64%)
Oct 25, 2022 0.1247 0.1300 0.1225 0.1248 155,478 -0.00(-0.87%)
Oct 24, 2022 0.1260 0.1260 0.1214 0.1259 36,471 -0.00(-3.45%)
Oct 21, 2022 0.1226 0.1304 0.1148 0.1304 180,614 +0.02(+18.55%)
Oct 20, 2022 0.1150 0.1150 0.1100 0.1100 60,935 -0.01(-5.98%)
Oct 19, 2022 0.1140 0.1170 0.1140 0.1170 42,800 +0.01(+6.36%)
Oct 18, 2022 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Oct 17, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
Oct 14, 2022 0.1200 0.1227 0.1100 0.1100 13,200 -0.01(-5.50%)
Oct 13, 2022 0.1164 0.1164 0.1164 0.1164 20,000 +0.00(+2.02%)
Oct 11, 2022 0.1141 10,000 -0.01(-5.55%)
Oct 10, 2022 0.1166 0.1208 0.1166 0.1208 3,850 -0.00(-0.98%)
Oct 07, 2022 0.1186 0.1220 0.1186 0.1220 25,000 -0.01(-5.65%)
Oct 06, 2022 0.1200 0.1293 0.1180 0.1293 58,790 +0.00(+2.05%)
Oct 05, 2022 0.1220 0.1267 0.1173 0.1267 156,060 -0.00(-0.55%)
Oct 04, 2022 0.1314 0.1399 0.1249 0.1274 42,700 -0.00(-2.75%)
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.