Cmc Metals Ltd (TSV: CMB )

0.1550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 0.1550 0.1600 0.1500 0.1550 672,893 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1550 558,050 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1550 149,669 -0.01(-3.13%)
Apr 19, 2021 0.1750 0.1850 0.1600 0.1600 261,145 -0.01(-8.57%)
Apr 16, 2021 0.1900 0.1900 0.1650 0.1750 138,200 -0.01(-5.41%)
Apr 15, 2021 0.1900 0.2000 0.1750 0.1850 369,732 -0.01(-2.63%)
Apr 14, 2021 0.1850 0.1900 0.1800 0.1900 94,490 +0.01(+2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 42,399 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1950 0.1850 0.1850 63,400 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1850 79,000 -0.02(-7.50%)
Apr 08, 2021 0.1850 0.2000 0.1800 0.2000 272,910 +0.02(+8.11%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.1850 144,404 -0.02(-7.50%)
Apr 06, 2021 0.1950 0.2000 0.1850 0.2000 362,100 +0.00(+0.00%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2000 234,310 +0.02(+11.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 31, 2021 0.1600 0.1650 0.1600 0.1650 87,150 +0.01(+3.13%)
Mar 30, 2021 0.1600 0.1650 0.1550 0.1600 98,650 -0.01(-3.03%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 41,650 -0.01(-2.94%)
Mar 26, 2021 0.1700 0.1750 0.1650 0.1700 39,051 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 248,600 -0.00(-2.86%)
Mar 24, 2021 0.1750 0.1800 0.1650 0.1750 63,700 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1850 0.1700 0.1700 86,600 -0.01(-8.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1850 72,200 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1800 0.1850 175,736 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.2000 0.1900 0.1900 167,532 -0.01(-2.56%)
Mar 17, 2021 0.1750 0.1950 0.1700 0.1950 359,097 +0.01(+5.41%)
Mar 16, 2021 0.1850 0.1950 0.1800 0.1850 73,639 -0.01(-2.63%)
Mar 15, 2021 0.1900 0.1950 0.1900 0.1900 236,306 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1900 91,800 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2050 0.1800 0.1800 79,770 -0.01(-5.26%)
Mar 10, 2021 0.1850 0.1900 0.1750 0.1900 127,325 +0.01(+2.70%)
Mar 09, 2021 0.1950 0.2050 0.1750 0.1850 329,876 -0.01(-5.13%)
Mar 08, 2021 0.1750 0.2000 0.1600 0.1950 594,750 +0.02(+11.43%)
Mar 05, 2021 0.1800 0.1850 0.1700 0.1750 231,276 -0.02(-10.26%)
Mar 04, 2021 0.1900 0.2000 0.1550 0.1950 695,282 +0.01(+5.41%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1850 538,978 -0.02(-7.50%)
Mar 02, 2021 0.1700 0.2000 0.1550 0.2000 467,828 +0.03(+14.29%)
Mar 01, 2021 0.2000 0.2000 0.1750 0.1750 278,256 -0.03(-12.50%)
Feb 26, 2021 0.1950 0.2050 0.1900 0.2000 255,158 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 149,530 -0.01(-4.76%)
Feb 24, 2021 0.2200 0.2200 0.2100 0.2100 111,702 -0.01(-2.33%)
Feb 23, 2021 0.2300 0.2350 0.2150 0.2150 112,484 -0.01(-4.44%)
Feb 22, 2021 0.2050 0.2250 0.1950 0.2250 442,656 +0.02(+12.50%)
Feb 19, 2021 0.1950 0.2000 0.1850 0.2000 314,414 -0.00(-2.44%)
Feb 18, 2021 0.2300 0.2300 0.1950 0.2050 79,750 -0.02(-6.82%)
Feb 17, 2021 0.2200 0.2200 0.2100 0.2200 27,810 -0.01(-2.22%)
Feb 16, 2021 0.2300 0.2450 0.2250 0.2250 249,578 -0.01(-2.17%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 11, 2021 0.2200 0.2400 0.2200 0.2250 350,078 -0.01(-4.26%)
Feb 10, 2021 0.2200 0.2450 0.2200 0.2350 142,250 +0.01(+6.82%)
Feb 09, 2021 0.2500 0.2650 0.2200 0.2200 916,238 -0.02(-10.20%)
Feb 08, 2021 0.2000 0.2450 0.1850 0.2450 793,475 +0.05(+25.64%)
Feb 05, 2021 0.1800 0.1950 0.1750 0.1950 116,291 +0.01(+5.41%)
Feb 04, 2021 0.2050 0.2050 0.1750 0.1850 106,488 -0.02(-7.50%)
Feb 03, 2021 0.1950 0.2050 0.1950 0.2000 151,500 +0.01(+2.56%)
Feb 02, 2021 0.1950 0.2100 0.1850 0.1950 341,451 -0.02(-9.30%)
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.