Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1000 0.1050 0.0950 0.0950 150,725 -0.01(-9.52%)
Nov 29, 2021 0.1200 0.1200 0.1050 0.1050 94,899 +0.00(+0.00%)
Nov 26, 2021 0.1050 0.1100 0.0950 0.1050 358,369 -0.01(-8.70%)
Nov 25, 2021 0.1100 0.1150 0.1050 0.1150 119,500 +0.01(+4.55%)
Nov 24, 2021 0.1050 0.1200 0.1000 0.1100 525,742 +0.01(+10.00%)
Nov 23, 2021 0.1000 0.1050 0.1000 0.1000 149,850 +0.00(+0.00%)
Nov 22, 2021 0.1050 0.1050 0.1000 0.1000 201,786 -0.01(-9.09%)
Nov 19, 2021 0.1050 0.1100 0.1000 0.1100 68,000 +0.01(+4.76%)
Nov 18, 2021 0.1050 0.1100 0.1000 0.1050 44,704 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1050 0.1050 269,143 -0.01(-12.50%)
Nov 16, 2021 0.1150 0.1200 0.1150 0.1200 358,500 +0.00(+4.35%)
Nov 15, 2021 0.1050 0.1150 0.1050 0.1150 167,330 +0.01(+9.52%)
Nov 12, 2021 0.1100 0.1150 0.1050 0.1050 168,498 -0.01(-4.55%)
Nov 11, 2021 0.1000 0.1100 0.0950 0.1100 176,713 +0.01(+15.79%)
Nov 09, 2021 0.0950 0.0950 0.0900 0.0950 110,550 +0.01(+5.56%)
Nov 08, 2021 0.0950 0.0950 0.0900 0.0900 86,354 -0.01(-5.26%)
Nov 05, 2021 0.0950 0.1000 0.0900 0.0950 463,400 -0.01(-9.52%)
Nov 04, 2021 0.1000 0.1050 0.0950 0.1050 26,914 +0.01(+16.67%)
Nov 03, 2021 0.1050 0.1050 0.0900 0.0900 171,165 -0.01(-10.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 28,400 +0.00(+0.00%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 64,000 +0.00(+0.00%)
Oct 29, 2021 0.1000 0.1000 0.1000 0.1000 15,050 +0.00(+0.00%)
Oct 28, 2021 0.1050 0.1050 0.1000 0.1000 221,826 -0.00(-4.76%)
Oct 27, 2021 0.1100 0.1100 0.1000 0.1050 260,000 -0.01(-8.70%)
Oct 26, 2021 0.1100 0.1150 0.1150 170,722 -0.00(-4.17%)
Oct 25, 2021 0.1250 0.1250 0.1200 0.1200 162,464 -0.01(-4.00%)
Oct 22, 2021 0.1150 0.1350 0.1100 0.1250 1,173,415 +0.01(+13.64%)
Oct 21, 2021 0.1000 0.1200 0.1000 0.1100 159,380 +0.01(+10.00%)
Oct 20, 2021 0.1000 0.1000 0.0950 0.1000 135,207 +0.01(+5.26%)
Oct 19, 2021 0.0950 0.1000 0.0900 0.0950 172,073 -0.01(-5.00%)
Oct 18, 2021 0.0950 0.1000 0.0900 0.1000 260,600 +0.01(+11.11%)
Oct 15, 2021 0.0950 0.0950 0.0900 0.0900 307,589 -0.01(-10.00%)
Oct 14, 2021 0.1150 0.1200 0.1000 0.1000 391,908 -0.00(-4.76%)
Oct 13, 2021 0.1000 0.1150 0.1000 0.1050 223,500 +0.00(+0.00%)
Oct 12, 2021 0.1000 0.1050 0.0900 0.1050 47,500 +0.01(+10.53%)
Oct 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2021 0.0900 0.0950 0.0900 0.0950 64,342 +0.00(+0.00%)
Oct 05, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 04, 2021 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Oct 01, 2021 0.0900 0.0900 0.0800 0.0900 89,194 +0.00(+0.00%)
Sep 30, 2021 0.0800 0.0900 0.0800 0.0900 15,000 +0.00(+0.00%)
Sep 29, 2021 0.0850 0.0900 0.0800 0.0900 178,187 +0.00(+5.88%)
Sep 28, 2021 0.0900 0.0900 0.0800 0.0850 392,891 -0.01(-15.00%)
Sep 27, 2021 0.0900 0.1000 0.0900 0.1000 51,100 +0.01(+11.11%)
Sep 24, 2021 0.0850 0.0900 0.0850 0.0900 122,753 +0.00(+5.88%)
Sep 23, 2021 0.0900 0.0900 0.0850 0.0850 73,608 -0.00(-5.56%)
Sep 22, 2021 0.0950 0.1000 0.0900 0.0900 117,157 -0.01(-5.26%)
Sep 21, 2021 0.0850 0.0950 0.0850 0.0950 113,500 +0.01(+18.75%)
Sep 20, 2021 0.0850 0.0850 0.0800 0.0800 162,637 -0.01(-5.88%)
Sep 17, 2021 0.0850 0.0850 0.0800 0.0850 149,808 -0.00(-5.56%)
Sep 16, 2021 0.0950 0.1000 0.0900 0.0900 170,068 -0.01(-10.00%)
Sep 15, 2021 0.0900 0.1000 0.0900 0.1000 116,480 +0.00(+0.00%)
Sep 14, 2021 0.0850 0.1000 0.0850 0.1000 217,495 +0.01(+11.11%)
Sep 13, 2021 0.0850 0.0900 0.0850 0.0900 124,814 +0.00(+5.88%)
Sep 10, 2021 0.0900 0.0950 0.0850 0.0850 198,464 -0.01(-10.53%)
Sep 09, 2021 0.1100 0.1100 0.0950 0.0950 172,317 -0.01(-9.52%)
Sep 08, 2021 0.1050 0.1100 0.1050 0.1050 29,228 +0.00(+0.00%)
Sep 07, 2021 0.1200 0.1200 0.1050 0.1050 90,881 -0.01(-12.50%)
Sep 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 02, 2021 0.1100 0.1150 0.1100 0.1150 31,250 -0.00(-4.17%)
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.