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: 3:57 PM EDT, May 10, 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 (%)
Aug 31, 2023 0.1000 0.1000 0.0950 0.0950 65,760 -0.01(-5.00%)
Aug 30, 2023 0.1000 0.1050 0.0950 0.1000 341,792 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.1000 0.0900 0.1000 26,808 +0.01(+11.11%)
Aug 28, 2023 0.0900 0.0950 0.0900 0.0900 75,400 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.0900 0.0900 94,000 -0.01(-10.00%)
Aug 23, 2023 0.0950 0.1000 0.0950 0.1000 100,366 +0.01(+11.11%)
Aug 22, 2023 0.0950 0.0950 0.0900 0.0900 85,170 -0.01(-5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 13,225 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.0950 0.0800 0.0950 264,087 +0.01(+5.56%)
Aug 17, 2023 0.0900 0.0950 0.0850 0.0900 197,261 +0.00(+0.00%)
Aug 16, 2023 0.0900 0.0900 0.0900 0.0900 64,291 -0.01(-5.26%)
Aug 15, 2023 0.0950 0.1000 0.0900 0.0950 306,002 -0.01(-5.00%)
Aug 14, 2023 0.0950 0.1000 0.0950 0.1000 36,242 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 130,743 -0.00(-4.76%)
Aug 10, 2023 0.1100 0.1100 0.1000 0.1050 31,500 +0.00(+0.00%)
Aug 09, 2023 0.1150 0.1150 0.1050 0.1050 217,125 -0.01(-12.50%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 156,910 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 03, 2023 0.1250 0.1300 0.1150 0.1200 72,300 -0.01(-7.69%)
Aug 02, 2023 0.1100 0.1300 0.1100 0.1300 102,009 +0.01(+8.33%)
Aug 01, 2023 0.1150 0.1200 0.1150 0.1200 17,500 +0.00(+0.00%)
Jul 31, 2023 0.1200 0.1200 0.1100 0.1200 396,600 +0.00(+4.35%)
Jul 28, 2023 0.1150 0.1200 0.1100 0.1150 183,068 -0.00(-4.17%)
Jul 27, 2023 0.1250 0.1250 0.1200 0.1200 238,400 -0.01(-7.69%)
Jul 26, 2023 0.1300 0.1300 0.1250 0.1300 161,376 +0.00(+0.00%)
Jul 24, 2023 0.1300 0 -0.01(-3.70%)
Jul 21, 2023 0.1350 0.1350 0.1300 0.1350 169,836 -0.01(-3.57%)
Jul 20, 2023 0.1550 0.1550 0.1400 0.1400 454,100 -0.01(-9.68%)
Jul 19, 2023 0.1450 0.1550 0.1450 0.1550 186,350 +0.01(+10.71%)
Jul 18, 2023 0.1400 0.1500 0.1400 0.1400 328,585 +0.00(+0.00%)
Jul 17, 2023 0.1400 0.1400 0.1350 0.1400 223,000 +0.00(+0.00%)
Jul 14, 2023 0.1450 0.1450 0.1400 0.1400 58,272 -0.00(-3.45%)
Jul 13, 2023 0.1400 0.1450 0.1400 0.1450 152,000 +0.00(+3.57%)
Jul 12, 2023 0.1350 0.1450 0.1350 0.1400 436,797 +0.01(+3.70%)
Jul 11, 2023 0.1250 0.1350 0.1250 0.1350 525,989 +0.01(+8.00%)
Jul 10, 2023 0.1300 0.1350 0.1250 0.1250 261,500 -0.01(-3.85%)
Jul 07, 2023 0.1300 0.1300 0.1250 0.1300 333,244 +0.01(+4.00%)
Jul 06, 2023 0.1250 0.1250 0.1250 0.1250 84,473 -0.01(-3.85%)
Jul 05, 2023 0.1400 0.1400 0.1300 0.1300 125,062 -0.01(-7.14%)
Jul 04, 2023 0.1250 0.1400 0.1250 0.1400 668,869 +0.01(+7.69%)
Jun 30, 2023 0.1300 0 +0.01(+4.00%)
Jun 29, 2023 0.1200 0.1250 0.1200 0.1250 47,500 +0.01(+4.17%)
Jun 28, 2023 0.1250 0.1250 0.1150 0.1200 84,583 -0.01(-4.00%)
Jun 27, 2023 0.1250 0.1300 0.1250 0.1250 283,570 +0.00(+0.00%)
Jun 26, 2023 0.1250 0.1300 0.1250 0.1250 319,582 +0.00(+0.00%)
Jun 23, 2023 0.1200 0.1250 0.1200 0.1250 39,513 +0.00(+0.00%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 17,021 +0.01(+4.17%)
Jun 21, 2023 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+0.00%)
Jun 20, 2023 0.1250 0.1250 0.1100 0.1200 274,251 -0.01(-4.00%)
Jun 19, 2023 0.1300 0.1300 0.1250 0.1250 107,292 -0.01(-3.85%)
Jun 16, 2023 0.1300 0.1300 0.1300 0.1300 81,000 +0.00(+0.00%)
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.