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 (%)
May 28, 2021 0.1317 0.1361 0.1240 0.1300 133,379 +0.00(+0.78%)
May 27, 2021 0.1275 0.1350 0.1258 0.1290 159,633 -0.01(-5.43%)
May 26, 2021 0.1441 0.1503 0.1290 0.1364 352,056 -0.01(-7.84%)
May 25, 2021 0.1240 0.1480 0.1146 0.1480 1,107,562 +0.01(+6.47%)
May 24, 2021 0.1265 0.1390 0.1265 0.1390 10,460 +0.02(+16.90%)
May 21, 2021 0.1190 0.1246 0.1146 0.1189 66,287 -0.00(-1.33%)
May 20, 2021 0.1263 0.1293 0.1130 0.1205 126,510 -0.01(-7.31%)
May 19, 2021 0.1300 0.1330 0.1210 0.1300 417,581 -0.01(-3.70%)
May 18, 2021 0.1200 0.1749 0.1096 0.1350 1,040,975 +0.02(+15.48%)
May 17, 2021 0.1126 0.1169 0.1013 0.1169 18,738 +0.01(+12.40%)
May 14, 2021 0.1055 0.1100 0.1040 0.1040 189,120 -0.02(-13.33%)
May 13, 2021 0.1200 0.1200 0.1192 0.1200 26,000 +0.00(+0.00%)
May 12, 2021 0.1200 0.1200 0.1126 0.1200 133,890 +0.00(+0.00%)
May 11, 2021 0.1239 0.1300 0.1200 0.1200 189,600 -0.00(-3.92%)
May 10, 2021 0.1258 0.1317 0.1100 0.1249 382,217 +0.01(+5.13%)
May 07, 2021 0.1175 0.1200 0.1150 0.1188 105,500 +0.00(+1.11%)
May 06, 2021 0.1183 0.1183 0.1122 0.1175 186,030 +0.02(+17.85%)
May 05, 2021 0.1176 0.1176 0.0997 0.0997 68,715 -0.01(-7.34%)
May 04, 2021 0.1199 0.1199 0.1062 0.1076 75,663 -0.00(-3.76%)
May 03, 2021 0.1265 0.1265 0.1118 0.1118 107,120 -0.01(-9.84%)
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%)
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.