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

Cmc Metals Ltd (OP: CMCXF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 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 (%)
Nov 30, 2022 0.1540 0.1540 0.1540 0.1540 6,289 +0.00(+2.60%)
Nov 29, 2022 0.1650 0.1650 0.1440 0.1501 37,822 -0.01(-6.19%)
Nov 28, 2022 0.1454 0.1600 0.1454 0.1600 29,000 +0.00(+2.11%)
Nov 25, 2022 0.1555 0.1572 0.1534 0.1567 20,000 -0.00(-0.57%)
Nov 23, 2022 0.1700 0.1719 0.1576 0.1576 132,160 -0.01(-5.40%)
Nov 22, 2022 0.1530 0.1666 0.1530 0.1666 39,900 +0.01(+8.89%)
Nov 21, 2022 0.1516 0.1530 0.1420 0.1530 37,000 +0.01(+4.94%)
Nov 18, 2022 0.1442 0.1548 0.1405 0.1458 39,470 -0.01(-4.89%)
Nov 17, 2022 0.1581 0.1640 0.1500 0.1533 87,000 -0.01(-7.09%)
Nov 16, 2022 0.1650 0.1679 0.1620 0.1650 28,621 -0.01(-2.94%)
Nov 15, 2022 0.1752 0.1770 0.1600 0.1700 114,454 -0.01(-7.46%)
Nov 14, 2022 0.1840 0.1858 0.1780 0.1837 83,638 +0.01(+4.38%)
Nov 11, 2022 0.1751 0.1807 0.1750 0.1760 44,501 +0.00(+2.92%)
Nov 10, 2022 0.1800 0.1810 0.1695 0.1710 293,910 +0.01(+4.27%)
Nov 09, 2022 0.1740 0.1900 0.1585 0.1640 388,896 +0.00(+0.31%)
Nov 08, 2022 0.1500 0.1650 0.1459 0.1635 164,066 +0.01(+9.00%)
Nov 07, 2022 0.1450 0.1550 0.1450 0.1500 159,660 +0.01(+7.14%)
Nov 04, 2022 0.1300 0.1450 0.1300 0.1400 120,535 +0.01(+9.38%)
Nov 03, 2022 0.1240 0.1340 0.1240 0.1280 74,303 -0.00(-3.03%)
Nov 02, 2022 0.1341 0.1341 0.1320 0.1320 11,000 +0.00(+1.54%)
Nov 01, 2022 0.1196 0.1400 0.1196 0.1300 39,815 +0.00(+3.17%)
Oct 31, 2022 0.1260 0.1260 0.1260 0.1260 10,000 -0.00(-3.00%)
Oct 28, 2022 0.1340 0.1340 0.1274 0.1299 33,932 +0.00(+1.88%)
Oct 27, 2022 0.1350 0.1350 0.1194 0.1275 132,167 +0.00(+2.82%)
Oct 26, 2022 0.1271 0.1355 0.1226 0.1240 173,410 -0.00(-0.64%)
Oct 25, 2022 0.1247 0.1300 0.1225 0.1248 155,478 -0.00(-0.87%)
Oct 24, 2022 0.1260 0.1260 0.1214 0.1259 36,471 -0.00(-3.45%)
Oct 21, 2022 0.1226 0.1304 0.1148 0.1304 180,614 +0.02(+18.55%)
Oct 20, 2022 0.1150 0.1150 0.1100 0.1100 60,935 -0.01(-5.98%)
Oct 19, 2022 0.1140 0.1170 0.1140 0.1170 42,800 +0.01(+6.36%)
Oct 18, 2022 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Oct 17, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
Oct 14, 2022 0.1200 0.1227 0.1100 0.1100 13,200 -0.01(-5.50%)
Oct 13, 2022 0.1164 0.1164 0.1164 0.1164 20,000 +0.00(+2.02%)
Oct 11, 2022 0.1141 10,000 -0.01(-5.55%)
Oct 10, 2022 0.1166 0.1208 0.1166 0.1208 3,850 -0.00(-0.98%)
Oct 07, 2022 0.1186 0.1220 0.1186 0.1220 25,000 -0.01(-5.65%)
Oct 06, 2022 0.1200 0.1293 0.1180 0.1293 58,790 +0.00(+2.05%)
Oct 05, 2022 0.1220 0.1267 0.1173 0.1267 156,060 -0.00(-0.55%)
Oct 04, 2022 0.1314 0.1399 0.1249 0.1274 42,700 -0.00(-2.75%)
Oct 03, 2022 0.1255 0.1363 0.1108 0.1310 104,145 +0.02(+14.91%)
Sep 30, 2022 0.1148 0.1148 0.1077 0.1140 75,673 +0.00(+0.53%)
Sep 29, 2022 0.1124 0.1143 0.1080 0.1134 42,750 -0.00(-1.82%)
Sep 28, 2022 0.1037 0.1155 0.1037 0.1155 218,666 +0.01(+11.06%)
Sep 27, 2022 0.0996 0.1040 0.0996 0.1040 12,000 +0.01(+9.24%)
Sep 26, 2022 0.1000 0.1049 0.0825 0.0952 281,617 -0.00(-4.80%)
Sep 23, 2022 0.1070 0.1072 0.1000 0.1000 132,450 -0.01(-9.09%)
Sep 22, 2022 0.1150 0.1150 0.1100 0.1100 199,516 -0.00(-3.59%)
Sep 21, 2022 0.1050 0.1166 0.1050 0.1141 128,246 +0.01(+7.64%)
Sep 20, 2022 0.1097 0.1097 0.1000 0.1060 237,600 -0.00(-3.37%)
Sep 19, 2022 0.1147 0.1147 0.1091 0.1097 31,004 -0.01(-11.46%)
Sep 16, 2022 0.1192 0.1239 0.1135 0.1239 69,000 +0.01(+4.73%)
Sep 15, 2022 0.1151 0.1250 0.1110 0.1183 166,273 -0.00(-3.82%)
Sep 14, 2022 0.1217 0.1230 0.1160 0.1230 23,804 +0.01(+10.51%)
Sep 13, 2022 0.1230 0.1270 0.1113 0.1113 358,825 -0.01(-9.51%)
Sep 12, 2022 0.1225 0.1364 0.1225 0.1230 120,251 +0.01(+6.40%)
Sep 09, 2022 0.1150 0.1180 0.1150 0.1156 29,000 +0.00(+2.30%)
Sep 08, 2022 0.1143 0.1169 0.1080 0.1130 63,400 -0.00(-0.88%)
Sep 07, 2022 0.1152 0.1152 0.1140 0.1140 22,360 +0.00(+1.79%)
Sep 06, 2022 0.1114 0.1169 0.1100 0.1120 180,248 -0.01(-5.56%)
Sep 02, 2022 0.1198 0.1259 0.1186 0.1186 8,115 +0.01(+10.33%)
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.