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

Cmc Metals Ltd (TSV: CMB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 29, 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 (%)
May 31, 2022 0.1950 0.1950 0.1800 0.1900 30,551 +0.00(+0.00%)
May 30, 2022 0.1850 0.1900 0.1850 0.1900 14,918 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1900 0.1900 47,600 -0.01(-2.56%)
May 26, 2022 0.2000 0.2000 0.1900 0.1950 33,517 +0.00(+0.00%)
May 25, 2022 0.2000 0.2000 0.1850 0.1950 316,597 +0.00(+0.00%)
May 24, 2022 0.1950 0.2000 0.1900 0.1950 192,928 +0.01(+2.63%)
May 20, 2022 0.1900 0 -0.01(-5.00%)
May 19, 2022 0.1850 0.2000 0.1850 0.2000 114,731 +0.02(+11.11%)
May 18, 2022 0.1950 0.2000 0.1650 0.1800 222,692 -0.02(-10.00%)
May 17, 2022 0.2000 0.2150 0.2000 0.2000 139,622 +0.01(+2.56%)
May 16, 2022 0.2050 0.2200 0.1950 0.1950 266,886 -0.01(-4.88%)
May 13, 2022 0.2100 0.2100 0.1900 0.2050 285,977 -0.03(-10.87%)
May 12, 2022 0.1700 0.2300 0.1450 0.2300 401,828 +0.06(+35.29%)
May 11, 2022 0.1750 0.1900 0.1500 0.1700 280,089 -0.02(-10.53%)
May 10, 2022 0.1750 0.1900 0.1450 0.1900 573,397 +0.01(+5.56%)
May 09, 2022 0.1800 0.2100 0.1700 0.1800 352,043 -0.02(-7.69%)
May 06, 2022 0.2000 0.2000 0.1950 0.1950 60,250 +0.00(+0.00%)
May 05, 2022 0.2150 0.2150 0.1950 0.1950 67,873 -0.01(-7.14%)
May 04, 2022 0.2200 0.2200 0.2000 0.2100 92,217 -0.02(-6.67%)
May 03, 2022 0.2200 0.2400 0.2150 0.2250 185,206 +0.02(+12.50%)
May 02, 2022 0.2250 0.2250 0.1950 0.2000 250,889 -0.02(-11.11%)
Apr 29, 2022 0.2400 0.2400 0.2100 0.2250 352,340 -0.01(-6.25%)
Apr 28, 2022 0.2350 0.2400 0.2200 0.2400 458,035 +0.01(+2.13%)
Apr 27, 2022 0.2150 0.2450 0.2150 0.2350 366,035 +0.02(+9.30%)
Apr 26, 2022 0.2150 0.2150 0.2050 0.2150 132,942 -0.01(-2.27%)
Apr 25, 2022 0.2200 0.2200 0.2000 0.2200 200,076 +0.00(+0.00%)
Apr 22, 2022 0.2300 0.2450 0.2200 0.2200 563,071 -0.02(-8.33%)
Apr 21, 2022 0.2250 0.2400 0.2200 0.2400 85,757 +0.00(+0.00%)
Apr 20, 2022 0.2350 0.2400 0.2350 0.2400 162,709 +0.01(+2.13%)
Apr 19, 2022 0.2400 0.2400 0.2250 0.2350 120,577 -0.01(-2.08%)
Apr 18, 2022 0.2350 0.2500 0.2350 0.2400 233,104 +0.01(+4.35%)
Apr 14, 2022 0.2300 0 +0.01(+2.22%)
Apr 13, 2022 0.2150 0.2250 0.2100 0.2250 323,500 +0.01(+4.65%)
Apr 12, 2022 0.2100 0.2200 0.2100 0.2150 34,252 +0.01(+4.88%)
Apr 11, 2022 0.2050 0.2050 0.1950 0.2050 69,012 +0.00(+0.00%)
Apr 08, 2022 0.2050 0.2100 0.2000 0.2050 51,800 +0.00(+2.50%)
Apr 07, 2022 0.1950 0.2000 0.1900 0.2000 117,400 +0.01(+5.26%)
Apr 06, 2022 0.2100 0.2200 0.1900 0.1900 273,411 -0.02(-11.63%)
Apr 05, 2022 0.2200 0.2200 0.2100 0.2150 82,746 -0.01(-2.27%)
Apr 04, 2022 0.2050 0.2200 0.2050 0.2200 103,743 +0.00(+0.00%)
Apr 01, 2022 0.2000 0.2200 0.1900 0.2200 293,796 +0.00(+0.00%)
Mar 31, 2022 0.2150 0.2200 0.2050 0.2200 252,721 +0.01(+2.33%)
Mar 30, 2022 0.2000 0.2150 0.2000 0.2150 122,581 +0.01(+7.50%)
Mar 29, 2022 0.1750 0.2100 0.1200 0.2000 622,887 +0.02(+11.11%)
Mar 28, 2022 0.1900 0.1900 0.1800 0.1800 38,777 +0.00(+0.00%)
Mar 25, 2022 0.1800 0.1900 0.1800 0.1800 93,391 -0.01(-2.70%)
Mar 24, 2022 0.1800 0.1900 0.1800 0.1850 111,180 -0.01(-5.13%)
Mar 23, 2022 0.1900 0.1950 0.1800 0.1950 138,642 +0.01(+5.41%)
Mar 22, 2022 0.1900 0.1900 0.1800 0.1850 54,655 -0.01(-2.63%)
Mar 21, 2022 0.1900 0.1900 0.1850 0.1900 51,625 +0.01(+5.56%)
Mar 18, 2022 0.1900 0.1900 0.1750 0.1800 86,761 -0.01(-5.26%)
Mar 17, 2022 0.1950 0.1950 0.1850 0.1900 216,553 +0.01(+5.56%)
Mar 16, 2022 0.1850 0.1850 0.1800 0.1800 131,662 +0.00(+0.00%)
Mar 15, 2022 0.1850 0.1900 0.1750 0.1800 139,418 -0.01(-5.26%)
Mar 14, 2022 0.1800 0.1900 0.1750 0.1900 654,080 +0.02(+8.57%)
Mar 11, 2022 0.1800 0.1850 0.1750 0.1750 356,425 -0.02(-7.89%)
Mar 10, 2022 0.1800 0.1900 0.1700 0.1900 523,453 +0.02(+11.76%)
Mar 09, 2022 0.1500 0.1850 0.1500 0.1700 710,305 +0.02(+13.33%)
Mar 08, 2022 0.1500 0.1650 0.1450 0.1500 344,112 +0.00(+0.00%)
Mar 07, 2022 0.1500 0.1500 0.1450 0.1500 242,085 +0.00(+0.00%)
Mar 04, 2022 0.1500 0.1500 0.1400 0.1500 146,544 +0.01(+3.45%)
Mar 03, 2022 0.1450 0.1450 0.1450 0.1450 81,660 +0.01(+7.41%)
Mar 02, 2022 0.1450 0.1500 0.1350 0.1350 266,556 -0.02(-12.90%)
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.