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

Cmc Metals Ltd (OP: CMCXF )

0.0250 -0.0012 (-4.58%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 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 (%)
Apr 29, 2022 0.1880 0.1943 0.1699 0.1699 177,443 -0.02(-10.58%)
Apr 28, 2022 0.1860 0.1910 0.1860 0.1900 124,926 +0.01(+5.56%)
Apr 27, 2022 0.2032 0.2032 0.1700 0.1800 170,635 +0.01(+5.88%)
Apr 26, 2022 0.1706 0.1800 0.1650 0.1700 132,071 -0.02(-10.53%)
Apr 25, 2022 0.1675 0.2000 0.1610 0.1900 263,922 +0.01(+2.87%)
Apr 22, 2022 0.1800 0.2043 0.1701 0.1847 274,647 -0.01(-4.00%)
Apr 21, 2022 0.1799 0.2046 0.1733 0.1924 81,600 -0.00(-1.33%)
Apr 20, 2022 0.1944 0.2100 0.1900 0.1950 74,160 +0.01(+7.73%)
Apr 19, 2022 0.1810 0.1810 0.1810 0.1810 1,000 -0.01(-4.23%)
Apr 18, 2022 0.1890 0.2000 0.1890 0.1890 92,695 -0.01(-5.41%)
Apr 14, 2022 0.1813 0.1999 0.1813 0.1998 35,200 +0.02(+10.08%)
Apr 13, 2022 0.1610 0.1815 0.1610 0.1815 140,730 +0.01(+6.14%)
Apr 12, 2022 0.1773 0.1773 0.1680 0.1710 9,250 +0.01(+3.64%)
Apr 11, 2022 0.1705 0.1800 0.1538 0.1650 68,411 +0.01(+3.13%)
Apr 08, 2022 0.1650 0.1700 0.1600 0.1600 168,535 +0.01(+6.17%)
Apr 07, 2022 0.1550 0.1700 0.1507 0.1507 214,000 -0.01(-4.01%)
Apr 06, 2022 0.1759 0.1759 0.1550 0.1570 160,700 -0.01(-8.19%)
Apr 05, 2022 0.1832 0.1832 0.1700 0.1710 2,400 -0.00(-0.58%)
Apr 04, 2022 0.1754 0.1800 0.1680 0.1720 101,754 -0.00(-2.27%)
Apr 01, 2022 0.1636 0.1770 0.1636 0.1760 60,743 +0.01(+3.53%)
Mar 31, 2022 0.1700 0.1700 0.1700 0.1700 82,900 -0.00(-1.39%)
Mar 30, 2022 0.1678 0.1788 0.1678 0.1724 59,755 +0.00(+2.62%)
Mar 29, 2022 0.1370 0.1680 0.1079 0.1680 244,476 +0.02(+15.07%)
Mar 28, 2022 0.1456 0.1500 0.1414 0.1460 34,731 -0.00(-1.28%)
Mar 25, 2022 0.1512 0.1512 0.1460 0.1479 72,093 -0.00(-2.38%)
Mar 24, 2022 0.1500 0.1566 0.1499 0.1515 113,300 +0.00(+1.00%)
Mar 23, 2022 0.1405 0.1500 0.1405 0.1500 83,750 +0.00(+1.63%)
Mar 22, 2022 0.1530 0.1600 0.1395 0.1476 99,000 -0.00(-1.60%)
Mar 21, 2022 0.1490 0.1530 0.1445 0.1500 141,500 +0.01(+7.14%)
Mar 18, 2022 0.1500 0.1525 0.1400 0.1400 171,241 -0.01(-9.21%)
Mar 17, 2022 0.1546 0.1590 0.1410 0.1542 73,091 +0.02(+10.78%)
Mar 16, 2022 0.1400 0.1450 0.1391 0.1392 53,500 -0.00(-0.57%)
Mar 15, 2022 0.1400 0.1486 0.1357 0.1400 59,750 -0.00(-2.10%)
Mar 14, 2022 0.1425 0.1500 0.1398 0.1430 144,538 +0.00(+2.14%)
Mar 11, 2022 0.1456 0.1500 0.1400 0.1400 101,225 -0.01(-6.67%)
Mar 10, 2022 0.1360 0.1500 0.1360 0.1500 277,538 +0.02(+11.94%)
Mar 09, 2022 0.1190 0.1499 0.1190 0.1340 157,597 +0.01(+8.06%)
Mar 08, 2022 0.1228 0.1306 0.1169 0.1240 151,950 +0.00(+3.42%)
Mar 07, 2022 0.1101 0.1234 0.0800 0.1199 290,095 +0.00(+0.76%)
Mar 04, 2022 0.1162 0.1190 0.1162 0.1190 79,275 +0.00(+2.50%)
Mar 03, 2022 0.1159 0.1165 0.1150 0.1161 153,531 -0.00(-0.09%)
Mar 02, 2022 0.1120 0.1222 0.1088 0.1162 269,850 -0.00(-3.97%)
Mar 01, 2022 0.1200 0.1210 0.1199 0.1210 260,244 -0.00(-2.42%)
Feb 28, 2022 0.1199 0.1240 0.1185 0.1240 19,000 +0.01(+4.20%)
Feb 25, 2022 0.1190 0.1200 0.1185 0.1190 34,083 -0.00(-2.46%)
Feb 24, 2022 0.1243 0.1250 0.1150 0.1220 46,820 +0.00(+3.39%)
Feb 23, 2022 0.1110 0.1255 0.1110 0.1180 101,700 +0.01(+6.31%)
Feb 22, 2022 0.1180 0.1180 0.1081 0.1110 78,308 -0.01(-4.31%)
Feb 18, 2022 0.1160 0 +0.00(+0.87%)
Feb 17, 2022 0.1160 0.1400 0.1150 0.1150 99,633 -0.00(-0.86%)
Feb 16, 2022 0.1160 0.1180 0.1160 0.1160 22,000 +0.00(+2.65%)
Feb 15, 2022 0.1125 0.1150 0.1125 0.1130 36,500 -0.01(-5.75%)
Feb 14, 2022 0.1200 0.1200 0.1120 0.1199 91,496 +0.00(+0.76%)
Feb 11, 2022 0.1102 0.1214 0.1102 0.1190 92,500 +0.00(+3.48%)
Feb 10, 2022 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-3.04%)
Feb 09, 2022 0.1204 0.1218 0.1170 0.1186 42,722 -0.00(-1.17%)
Feb 08, 2022 0.1195 0.1200 0.1180 0.1200 73,500 +0.01(+9.09%)
Feb 07, 2022 0.0994 0.1100 0.0994 0.1100 17,000 +0.00(+0.92%)
Feb 03, 2022 0.1090 0 +0.00(+3.71%)
Feb 02, 2022 0.1100 0.1161 0.1006 0.1051 52,700 -0.00(-4.45%)
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.