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

Cmc Metals Ltd (OP: CMCXF )

0.0213 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, May 21, 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 (%)
Apr 30, 2021 0.1361 0.1361 0.1240 0.1240 24,100 -0.01(-6.77%)
Apr 29, 2021 0.1270 0.1336 0.1240 0.1330 55,049 -0.00(-0.60%)
Apr 28, 2021 0.1300 0.1398 0.1188 0.1338 112,645 +0.00(+0.60%)
Apr 27, 2021 0.1250 0.1388 0.1200 0.1330 32,223 +0.00(+3.50%)
Apr 26, 2021 0.1143 0.1339 0.1143 0.1285 54,468 +0.01(+7.08%)
Apr 23, 2021 0.1240 0.1289 0.1200 0.1200 17,500 -0.01(-6.98%)
Apr 22, 2021 0.1213 0.1300 0.1175 0.1290 502,293 +0.01(+12.96%)
Apr 21, 2021 0.1268 0.1400 0.1142 0.1142 63,410 -0.01(-4.83%)
Apr 20, 2021 0.1350 0.1350 0.1200 0.1200 87,000 -0.02(-11.11%)
Apr 19, 2021 0.1410 0.1410 0.1350 0.1350 15,630 -0.01(-3.57%)
Apr 16, 2021 0.1490 0.1505 0.1397 0.1400 15,700 -0.01(-6.04%)
Apr 15, 2021 0.1449 0.1750 0.1420 0.1490 82,100 +0.00(+2.62%)
Apr 14, 2021 0.1520 0.1520 0.1401 0.1452 27,408 -0.01(-6.56%)
Apr 13, 2021 0.1432 0.1554 0.1432 0.1554 23,500 +0.02(+15.11%)
Apr 12, 2021 0.1448 0.1555 0.1350 0.1350 13,225 -0.01(-10.00%)
Apr 09, 2021 0.1597 0.1597 0.1378 0.1500 29,400 -0.01(-3.23%)
Apr 08, 2021 0.1471 0.1617 0.1420 0.1550 150,060 +0.01(+3.33%)
Apr 07, 2021 0.1570 0.1570 0.1500 0.1500 11,600 -0.01(-3.23%)
Apr 06, 2021 0.1629 0.1700 0.1524 0.1550 84,730 +0.04(+29.17%)
Apr 05, 2021 0.1516 0.1800 0.1200 0.1200 244,900 -0.03(-18.37%)
Apr 01, 2021 0.1410 0.1641 0.1360 0.1470 201,900 +0.02(+13.08%)
Mar 31, 2021 0.1250 0.1300 0.1250 0.1300 84,150 +0.00(+0.00%)
Mar 30, 2021 0.1299 0.1300 0.1299 0.1300 28,595 -0.01(-3.92%)
Mar 29, 2021 0.1389 0.1389 0.1350 0.1353 2,900 -0.01(-5.12%)
Mar 26, 2021 0.1400 0.1800 0.1310 0.1426 69,000 +0.00(+2.59%)
Mar 25, 2021 0.1389 0.1410 0.1350 0.1390 20,095 -0.01(-3.81%)
Mar 24, 2021 0.1350 0.1445 0.1350 0.1445 24,700 -0.00(-1.43%)
Mar 23, 2021 0.1400 0.1476 0.1400 0.1466 50,705 -0.01(-3.55%)
Mar 22, 2021 0.1500 0.1520 0.1404 0.1520 1,699 +0.01(+5.56%)
Mar 19, 2021 0.1543 0.1608 0.1430 0.1440 39,600 +0.00(+2.86%)
Mar 18, 2021 0.1400 0.1400 0.1400 0.1400 3,378 -0.02(-12.01%)
Mar 17, 2021 0.1450 0.1591 0.1350 0.1591 75,287 +0.01(+3.99%)
Mar 16, 2021 0.1475 0.1563 0.1420 0.1530 40,325 +0.00(+0.66%)
Mar 15, 2021 0.1550 0.1628 0.1510 0.1520 248,313 -0.01(-3.37%)
Mar 12, 2021 0.1500 0.1574 0.1500 0.1573 81,300 +0.01(+5.22%)
Mar 11, 2021 0.1465 0.1554 0.1465 0.1495 30,139 +0.00(+2.75%)
Mar 10, 2021 0.1450 0.1455 0.1306 0.1455 168,488 +0.00(+0.34%)
Mar 09, 2021 0.1590 0.1590 0.1450 0.1450 238,793 -0.01(-5.54%)
Mar 08, 2021 0.1346 0.1592 0.1240 0.1535 315,824 +0.00(+2.06%)
Mar 05, 2021 0.1450 0.1504 0.1292 0.1504 79,000 +0.01(+7.43%)
Mar 04, 2021 0.1504 0.1549 0.1240 0.1400 190,420 -0.00(-3.45%)
Mar 03, 2021 0.1598 0.1598 0.1424 0.1450 145,183 -0.01(-9.26%)
Mar 02, 2021 0.1467 0.1598 0.1199 0.1598 448,709 +0.01(+6.53%)
Mar 01, 2021 0.1500 0.1621 0.1400 0.1500 52,697 -0.01(-7.24%)
Feb 26, 2021 0.1554 0.1656 0.1400 0.1617 96,500 -0.01(-4.88%)
Feb 25, 2021 0.1700 0.1765 0.1400 0.1700 209,806 -0.01(-4.28%)
Feb 24, 2021 0.1700 0.1792 0.1675 0.1776 30,535 +0.01(+3.74%)
Feb 23, 2021 0.2000 0.2000 0.1710 0.1712 83,322 -0.01(-4.89%)
Feb 22, 2021 0.1584 0.1800 0.1584 0.1800 98,917 +0.03(+19.21%)
Feb 19, 2021 0.1488 0.1600 0.1488 0.1510 147,600 -0.02(-10.76%)
Feb 18, 2021 0.2000 0.2000 0.1500 0.1692 42,686 -0.01(-7.89%)
Feb 17, 2021 0.1834 0.1856 0.1834 0.1837 7,450 +0.00(+1.60%)
Feb 16, 2021 0.1762 0.2000 0.1762 0.1808 40,270 -0.00(-2.43%)
Feb 12, 2021 0.1597 0.1860 0.1597 0.1853 98,000 +0.00(+2.09%)
Feb 11, 2021 0.1717 0.1887 0.1701 0.1815 96,486 -0.01(-4.47%)
Feb 10, 2021 0.1790 0.2000 0.1790 0.1900 122,500 +0.01(+6.62%)
Feb 09, 2021 0.1940 0.2095 0.1750 0.1782 395,677 -0.01(-6.70%)
Feb 08, 2021 0.1600 0.1950 0.1550 0.1910 191,600 +0.03(+19.38%)
Feb 05, 2021 0.1447 0.1600 0.1447 0.1600 56,600 +0.01(+5.54%)
Feb 04, 2021 0.1642 0.1642 0.1366 0.1516 185,438 -0.01(-5.25%)
Feb 03, 2021 0.1638 0.1638 0.1600 0.1600 150,660 +0.01(+3.23%)
Feb 02, 2021 0.1599 0.1635 0.1425 0.1550 73,840 -0.01(-4.67%)
Feb 01, 2021 0.1921 0.1991 0.1521 0.1626 609,228 +0.00(+1.94%)
Jan 29, 2021 0.1604 0.1736 0.1552 0.1595 152,800 +0.02(+12.56%)
Jan 28, 2021 0.1600 0.1640 0.1417 0.1417 24,844 +0.01(+4.96%)
Jan 27, 2021 0.1292 0.1365 0.1226 0.1350 14,203 -0.01(-3.57%)
Jan 26, 2021 0.1553 0.1553 0.1400 0.1400 14,100 -0.02(-13.47%)
Jan 25, 2021 0.1700 0.1700 0.1531 0.1618 29,200 -0.01(-4.03%)
Jan 22, 2021 0.1490 0.1686 0.1378 0.1686 115,100 +0.01(+8.91%)
Jan 21, 2021 0.1556 0.1595 0.1535 0.1548 52,700 +0.00(+0.39%)
Jan 20, 2021 0.1550 0.1550 0.1312 0.1542 170,983 +0.00(+3.14%)
Jan 19, 2021 0.1378 0.1533 0.1237 0.1495 61,242 -0.01(-6.56%)
Jan 15, 2021 0.1575 0.1606 0.1530 0.1600 20,100 +0.01(+7.38%)
Jan 14, 2021 0.1542 0.1542 0.1301 0.1490 18,559 -0.00(-3.18%)
Jan 13, 2021 0.1433 0.1539 0.1389 0.1539 13,400 +0.01(+7.70%)
Jan 12, 2021 0.1446 0.1490 0.1130 0.1429 265,684 -0.00(-1.52%)
Jan 11, 2021 0.1500 0.1500 0.1295 0.1451 99,825 -0.02(-10.15%)
Jan 08, 2021 0.1995 0.1995 0.1496 0.1615 243,500 -0.05(-22.62%)
Jan 07, 2021 0.2020 0.2088 0.1880 0.2087 38,708 -0.00(-0.33%)
Jan 06, 2021 0.2000 0.2094 0.1918 0.2094 86,729 +0.01(+3.92%)
Jan 05, 2021 0.2013 0.2093 0.1995 0.2015 105,487 +0.00(+0.85%)
Jan 04, 2021 0.1926 0.2012 0.1900 0.1998 149,286 +0.02(+10.14%)
Dec 31, 2020 0.1814 0.1814 0.1814 171,974 -0.00(-1.31%)
Dec 30, 2020 0.1600 0.2000 0.1600 0.1838 171,974 +0.02(+15.16%)
Dec 29, 2020 0.1373 0.1619 0.1373 0.1596 216,933 +0.03(+20.54%)
Dec 24, 2020 0.1324 0.1324 0.1324 0 -0.01(-8.06%)
Dec 23, 2020 0.1380 0.1440 0.1200 0.1440 104,600 +0.01(+9.92%)
Dec 22, 2020 0.1344 0.1500 0.1300 0.1310 146,971 -0.01(-9.22%)
Dec 21, 2020 0.1598 0.1700 0.1443 0.1443 169,189 -0.00(-3.15%)
Dec 18, 2020 0.1470 0.1785 0.1330 0.1490 609,400 +0.01(+6.43%)
Dec 17, 2020 0.0984 0.1600 0.0984 0.1400 965,376 +0.04(+42.13%)
Dec 16, 2020 0.1068 0.1068 0.0876 0.0985 165,840 -0.00(-3.43%)
Dec 15, 2020 0.1029 0.1100 0.0946 0.1020 101,891 +0.00(+3.76%)
Dec 14, 2020 0.1100 0.1118 0.0875 0.0983 184,743 -0.00(-3.82%)
Dec 11, 2020 0.1075 0.1075 0.0940 0.1022 196,200 -0.01(-6.67%)
Dec 10, 2020 0.1062 0.1139 0.1000 0.1095 324,786 +0.00(+4.29%)
Dec 09, 2020 0.0981 0.1141 0.0976 0.1050 154,489 +0.00(+3.86%)
Dec 07, 2020 0.1011 0.1011 0.1011 0 +0.00(+4.23%)
Dec 04, 2020 0.0925 0.1000 0.0857 0.0970 55,000 -0.00(-1.02%)
Dec 03, 2020 0.1089 0.1100 0.0950 0.0980 75,743 +0.00(+0.00%)
Dec 02, 2020 0.0946 0.1041 0.0931 0.0980 131,061 +0.01(+9.87%)
Dec 01, 2020 0.0830 0.0893 0.0770 0.0892 133,600 +0.00(+1.36%)
Nov 30, 2020 0.0893 0.0967 0.0812 0.0880 10,262 +0.00(+0.92%)
Nov 27, 2020 0.0851 0.0872 0.0800 0.0872 108,400 -0.01(-13.23%)
Nov 25, 2020 0.0971 0.1005 0.0958 0.1005 93,700 +0.00(+0.10%)
Nov 24, 2020 0.1000 0.1056 0.0986 0.1004 53,088 -0.01(-8.73%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 14,555 -0.00(-1.17%)
Nov 20, 2020 0.0997 0.1158 0.0997 0.1113 193,300 +0.01(+6.00%)
Nov 18, 2020 0.1050 0.1050 0.1050 0 +0.01(+9.37%)
Nov 17, 2020 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-3.03%)
Nov 16, 2020 0.0990 0.0991 0.0990 0.0990 5,000 +0.00(+4.43%)
Nov 13, 2020 0.0900 0.0964 0.0900 0.0948 92,000 +0.00(+5.33%)
Nov 12, 2020 0.0888 0.0900 0.0888 0.0900 15,000 +0.00(+1.69%)
Nov 11, 2020 0.0885 0.0885 0.0885 0.0885 42,000 -0.01(-11.50%)
Nov 10, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-7.06%)
Nov 09, 2020 0.1009 0.1084 0.1009 0.1076 12,100 +0.00(+4.16%)
Nov 06, 2020 0.1068 0.1080 0.1000 0.1033 100,300 +0.01(+5.09%)
Nov 05, 2020 0.0945 0.1000 0.0945 0.0983 30,000 +0.01(+11.96%)
Nov 03, 2020 0.0878 0.0878 0.0878 0 +0.01(+7.20%)
Nov 02, 2020 0.0819 0.0819 0.0819 0.0819 11,111 -0.01(-5.75%)
Oct 30, 2020 0.0869 0.0869 0.0869 0.0869 100 +0.00(+4.70%)
Oct 29, 2020 0.0726 0.0831 0.0726 0.0830 1,300 -0.01(-7.78%)
Oct 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 27, 2020 0.0900 0.0900 0.0900 0.0900 2,800 -0.00(-2.81%)
Oct 23, 2020 0.0926 0.0926 0.0926 0 +0.00(+0.65%)
Oct 21, 2020 0.0920 0.0920 0.0920 0 -0.02(-16.82%)
Oct 19, 2020 0.1106 0.1106 0.1106 0 +0.00(+0.55%)
Oct 16, 2020 0.1026 0.1100 0.1026 0.1100 15,200 +0.00(+2.71%)
Oct 15, 2020 0.1100 0.1101 0.1071 0.1071 4,500 -0.00(-0.56%)
Oct 14, 2020 0.1063 0.1145 0.1063 0.1077 101,328 +0.01(+10.24%)
Oct 13, 2020 0.0980 0.0999 0.0977 0.0977 29,505 +0.00(+0.00%)
Oct 09, 2020 0.0977 0.0977 0.0977 0 +0.00(+2.63%)
Oct 08, 2020 0.0950 0.0952 0.0944 0.0952 3,033 -0.00(-0.83%)
Oct 07, 2020 0.0967 0.0967 0.0960 0.0960 3,000 -0.01(-9.18%)
Oct 06, 2020 0.1023 0.1150 0.1018 0.1057 86,991 -0.00(-3.73%)
Oct 05, 2020 0.1136 0.1136 0.1020 0.1098 204,835 +0.00(+0.27%)
Oct 02, 2020 0.1078 0.1096 0.1078 0.1095 6,200 -0.01(-6.09%)
Oct 01, 2020 0.1150 0.1171 0.1116 0.1166 50,000 +0.01(+6.00%)
Sep 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 28, 2020 0.1067 0.1157 0.1067 0.1100 22,100 +0.00(+0.00%)
Sep 25, 2020 0.1150 0.1155 0.1100 0.1100 27,300 -0.00(-1.79%)
Sep 24, 2020 0.1009 0.1158 0.1009 0.1120 6,610 -0.01(-4.27%)
Sep 23, 2020 0.1170 0.1170 0.1170 0.1170 8,600 +0.00(+0.00%)
Sep 22, 2020 0.1170 0.1170 0.1170 0.1170 500 +0.00(+0.52%)
Sep 21, 2020 0.1100 0.1212 0.1050 0.1164 150,171 +0.02(+23.31%)
Sep 18, 2020 0.0944 0.0944 0.0944 0.0944 5,500 +0.02(+22.44%)
Sep 17, 2020 0.0771 0.0771 0.0771 0.0771 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0771 0.0771 0.0771 0 -0.01(-14.33%)
Sep 11, 2020 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Sep 10, 2020 0.1000 0.1000 0.1000 0.1000 9,890 +0.01(+17.65%)
Sep 09, 2020 0.0850 0.0850 0.0850 0.0850 9,900 +0.01(+6.38%)
Sep 08, 2020 0.0799 0.0799 0.0799 0.0799 4,000 +0.01(+6.68%)
Sep 03, 2020 0.0749 0.0749 0.0749 0 -0.01(-15.84%)
Aug 28, 2020 0.0890 0.0890 0.0890 0 +0.00(+4.71%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 2,500 +0.01(+6.25%)
Aug 25, 2020 0.0800 0.0800 0.0800 0 -0.00(-5.10%)
Aug 21, 2020 0.0843 0.0843 0.0843 0 -0.01(-7.16%)
Aug 20, 2020 0.0850 0.0908 0.0798 0.0908 54,000 +0.00(+0.89%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.78%)
Aug 17, 2020 0.0798 0.0798 0.0798 0 -0.01(-11.33%)
Aug 14, 2020 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-11.33%)
Aug 10, 2020 0.1015 0.1015 0.1015 0 +0.01(+12.03%)
Aug 06, 2020 0.0906 0.0906 0.0906 0 -0.01(-13.88%)
Aug 05, 2020 0.0939 0.1127 0.0939 0.1052 3,300 +0.03(+31.83%)
Aug 04, 2020 0.0897 0.0897 0.0798 0.0798 15,500 -0.00(-3.27%)
Jul 31, 2020 0.0825 0.0825 0.0825 0 +0.01(+17.86%)
Jul 30, 2020 0.0768 0.0770 0.0700 0.0700 86,500 -0.01(-15.25%)
Jul 29, 2020 0.0835 0.0835 0.0826 0.0826 13,000 +0.00(+3.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 5,714 +0.01(+6.67%)
Jul 27, 2020 0.0750 0.0750 0.0750 0.0750 228 -0.01(-8.65%)
Jul 23, 2020 0.0821 0.0821 0.0821 0 -0.00(-2.84%)
Jul 22, 2020 0.0845 0.0850 0.0808 0.0845 65,000 +0.00(+2.67%)
Jul 21, 2020 0.0823 0.0823 0.0823 0.0823 50,000 +0.01(+15.10%)
Jul 13, 2020 0.0715 0.0715 0.0715 0 +0.00(+2.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-0.43%)
Jul 08, 2020 0.0565 0.0703 0.0565 0.0703 20,371 +0.01(+23.33%)
Jul 06, 2020 0.0570 0.0570 0.0570 0 +0.02(+41.44%)
Jun 29, 2020 0.0403 0.0403 0.0403 0 -0.01(-11.62%)
Jun 23, 2020 0.0456 0.0456 0.0456 0 +0.00(+3.64%)
Jun 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jun 01, 2020 0.0440 0.0440 0.0440 0 +0.00(+11.39%)
May 21, 2020 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
May 19, 2020 0.0395 0.0395 0.0395 0 +0.02(+107.89%)
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.