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

Cmc Metals Ltd (TSV: CMB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 13, 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 (%)
Nov 30, 2023 0.0750 0.0800 0.0700 0.0750 107,796 -0.01(-6.25%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 273,925 +0.01(+6.67%)
Nov 28, 2023 0.0700 0.0800 0.0600 0.0750 765,614 +0.01(+15.38%)
Nov 27, 2023 0.0700 0.0700 0.0650 0.0650 322,000 -0.01(-7.14%)
Nov 24, 2023 0.0600 0.0700 0.0550 0.0700 570,191 +0.01(+16.67%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 159,133 +0.00(+9.09%)
Nov 21, 2023 0.0650 0.0650 0.0550 0.0550 385,220 -0.01(-15.38%)
Nov 20, 2023 0.0700 0.0700 0.0600 0.0650 318,807 +0.01(+8.33%)
Nov 17, 2023 0.0700 0.0700 0.0600 0.0600 80,339 -0.01(-7.69%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0650 144,099 +0.01(+8.33%)
Nov 15, 2023 0.0600 0.0650 0.0600 0.0600 130,041 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0600 0.0500 0.0600 394,926 +0.00(+9.09%)
Nov 13, 2023 0.0500 0.0550 0.0500 0.0550 12,600 +0.00(+10.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0500 883,309 -0.00(-9.09%)
Nov 09, 2023 0.0600 0.0650 0.0500 0.0550 2,406,546 -0.00(-8.33%)
Nov 08, 2023 0.0600 0.0700 0.0550 0.0600 1,125,543 +0.00(+0.00%)
Nov 07, 2023 0.0650 0.0650 0.0550 0.0600 417,150 -0.01(-7.69%)
Nov 06, 2023 0.0600 0.0650 0.0600 0.0650 180,529 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0700 0.0600 0.0650 717,839 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0700 0.0650 0.0650 32,853 +0.00(+0.00%)
Nov 01, 2023 0.0700 0.0700 0.0650 0.0650 123,319 -0.01(-7.14%)
Oct 31, 2023 0.0750 0.0750 0.0700 0.0700 76,212 -0.00(-6.67%)
Oct 30, 2023 0.0800 0.0850 0.0750 0.0750 321,129 -0.01(-6.25%)
Oct 27, 2023 0.0650 0.0800 0.0600 0.0800 433,661 +0.02(+26.98%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0630 116,076 -0.00(-3.08%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0650 113,250 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0650 235,585 -0.01(-7.14%)
Oct 23, 2023 0.0750 0.0750 0.0700 0.0700 58,000 -0.01(-12.50%)
Oct 20, 2023 0.0750 0.0800 0.0750 0.0800 224,171 +0.01(+6.67%)
Oct 19, 2023 0.0700 0.0750 0.0700 0.0750 13,700 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0800 0.0750 0.0750 139,101 +0.00(+0.00%)
Oct 17, 2023 0.0800 0.0800 0.0750 0.0750 59,660 -0.01(-6.25%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0800 116,000 +0.01(+6.67%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0750 485,932 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 204,329 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 160,184 +0.00(+0.00%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0750 17,500 -0.01(-6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0800 71,200 +0.00(+0.00%)
Oct 04, 2023 0.0900 0.0900 0.0800 0.0800 202,338 -0.01(-5.88%)
Oct 03, 2023 0.0850 0.0900 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 02, 2023 0.0900 0.0900 0.0850 0.0850 38,525 -0.01(-15.00%)
Sep 29, 2023 0.1000 0.1050 0.1000 0.1000 106,850 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 140,000 +0.01(+11.76%)
Sep 27, 2023 0.0850 0.0850 0.0800 0.0850 59,160 -0.00(-5.56%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 11,100 +0.00(+5.88%)
Sep 25, 2023 0.0950 0.0900 0.0850 0.0850 28,315 -0.00(-5.56%)
Sep 22, 2023 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Sep 21, 2023 0.1000 0.1000 0.0850 0.0850 127,268 -0.01(-15.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 57,149 +0.01(+11.11%)
Sep 18, 2023 0.1000 0.1000 0.0900 0.0900 119,466 -0.01(-14.29%)
Sep 15, 2023 0.1050 0.1050 0.1000 0.1050 32,572 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1050 75,690 +0.00(+5.00%)
Sep 13, 2023 0.0900 0.1000 0.0850 0.1000 330,133 +0.01(+11.11%)
Sep 12, 2023 0.0950 0.0950 0.0800 0.0900 272,095 -0.01(-5.26%)
Sep 11, 2023 0.0900 0.0950 0.0850 0.0950 214,219 +0.01(+11.76%)
Sep 08, 2023 0.0900 0.0950 0.0850 0.0850 260,300 -0.00(-5.56%)
Sep 07, 2023 0.0950 0.0950 0.0900 0.0900 83,264 -0.01(-5.26%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0950 89,203 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1050 0.0900 0.0950 249,667 -0.01(-9.52%)
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.