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, 2023 0.1200 0.1350 0.1200 0.1350 254,800 +0.01(+8.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-7.41%)
May 26, 2023 0.1350 465 +0.01(+8.00%)
May 25, 2023 0.1250 0.1250 0.1250 0.1250 61,200 +0.00(+0.00%)
May 24, 2023 0.1250 0.1300 0.1250 0.1250 54,000 +0.01(+4.17%)
May 23, 2023 0.1300 0.1300 0.1200 0.1200 95,786 -0.01(-4.00%)
May 19, 2023 0.1250 0 -0.01(-3.85%)
May 18, 2023 0.1250 0.1300 0.1200 0.1300 100,250 +0.00(+0.00%)
May 17, 2023 0.1200 0.1300 0.1200 0.1300 56,950 +0.01(+4.00%)
May 16, 2023 0.1250 0.1250 0.1150 0.1250 328,643 +0.00(+0.00%)
May 15, 2023 0.1300 0.1300 0.1250 0.1250 48,506 -0.01(-3.85%)
May 12, 2023 0.1350 0.1350 0.1300 0.1300 20,994 +0.00(+0.00%)
May 11, 2023 0.1350 0.1350 0.1300 0.1300 49,833 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1300 0.1300 267,213 -0.01(-7.14%)
May 09, 2023 0.1600 0.1600 0.1350 0.1400 193,695 -0.02(-12.50%)
May 08, 2023 0.1600 0.1600 0.1600 0.1600 316,581 -0.01(-3.03%)
May 05, 2023 0.1700 0.1700 0.1600 0.1650 36,273 -0.01(-2.94%)
May 04, 2023 0.1700 0.1750 0.1700 0.1700 73,100 +0.00(+0.00%)
May 03, 2023 0.1650 0.1700 0.1650 0.1700 125,972 +0.01(+4.29%)
May 02, 2023 0.1600 0.1630 0.1550 0.1630 25,700 +0.01(+5.16%)
May 01, 2023 0.1500 0.1600 0.1500 0.1550 144,687 +0.01(+6.90%)
Apr 28, 2023 0.1550 0.1550 0.1450 0.1450 31,000 +0.00(+0.00%)
Apr 27, 2023 0.1450 0.1450 0.1450 0.1450 8,004 +0.00(+0.00%)
Apr 26, 2023 0.1500 0.1500 0.1450 0.1450 27,500 -0.01(-3.33%)
Apr 25, 2023 0.1550 0.1550 0.1500 0.1500 67,385 -0.01(-3.23%)
Apr 24, 2023 0.1550 0.1550 0.1500 0.1550 70,400 -0.01(-3.13%)
Apr 21, 2023 0.1550 0.1650 0.1550 0.1600 12,410 -0.01(-3.03%)
Apr 20, 2023 0.1600 0.1650 0.1550 0.1650 152,715 +0.00(+0.00%)
Apr 19, 2023 0.1700 0.1700 0.1650 0.1650 90,295 -0.01(-5.71%)
Apr 18, 2023 0.1700 0.1750 0.1650 0.1750 102,739 +0.00(+2.94%)
Apr 17, 2023 0.1800 0.1800 0.1700 0.1700 37,591 -0.01(-5.56%)
Apr 14, 2023 0.1950 0.1950 0.1800 0.1800 116,475 -0.02(-7.69%)
Apr 13, 2023 0.1900 0.1950 0.1850 0.1950 341,795 +0.02(+8.33%)
Apr 12, 2023 0.1900 0.1900 0.1800 0.1800 56,366 -0.01(-5.26%)
Apr 11, 2023 0.1900 0.2000 0.1900 0.1900 180,195 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.2000 0.1900 0.1900 142,218 +0.00(+0.00%)
Apr 06, 2023 0.1900 0 +0.01(+5.56%)
Apr 05, 2023 0.1800 0.1900 0.1800 0.1800 111,570 +0.01(+2.86%)
Apr 04, 2023 0.1650 0.1900 0.1650 0.1750 690,013 +0.01(+9.37%)
Apr 03, 2023 0.1700 0.1700 0.1600 0.1600 78,313 -0.01(-3.03%)
Mar 31, 2023 0.1550 0.1700 0.1550 0.1650 245,014 +0.01(+6.45%)
Mar 30, 2023 0.1450 0.1550 0.1450 0.1550 202,189 +0.01(+8.39%)
Mar 29, 2023 0.1500 0.1500 0.1430 0.1430 47,401 -0.00(-1.38%)
Mar 28, 2023 0.1400 0.1500 0.1400 0.1450 222,626 +0.00(+3.57%)
Mar 27, 2023 0.1500 0.1500 0.1350 0.1400 70,651 -0.01(-6.67%)
Mar 24, 2023 0.1500 0.1500 0.1450 0.1500 147,641 +0.01(+3.45%)
Mar 23, 2023 0.1300 0.1450 0.1250 0.1450 252,897 +0.01(+7.41%)
Mar 22, 2023 0.1300 0.1350 0.1250 0.1350 98,956 +0.01(+3.85%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 100,800 -0.01(-3.70%)
Mar 20, 2023 0.1300 0.1350 0.1300 0.1350 120,876 +0.01(+3.85%)
Mar 17, 2023 0.1150 0.1300 0.1150 0.1300 562,122 +0.01(+13.04%)
Mar 16, 2023 0.1250 0.1250 0.1100 0.1150 169,689 -0.00(-4.17%)
Mar 15, 2023 0.1350 0.1350 0.1200 0.1200 230,630 -0.02(-11.11%)
Mar 14, 2023 0.1300 0.1400 0.1300 0.1350 190,530 -0.01(-3.57%)
Mar 13, 2023 0.1250 0.1400 0.1200 0.1400 275,942 +0.02(+12.00%)
Mar 10, 2023 0.1200 0.1250 0.1150 0.1250 88,068 +0.01(+8.70%)
Mar 09, 2023 0.1150 0.1200 0.1150 0.1150 43,112 -0.00(-4.17%)
Mar 08, 2023 0.1200 0.1250 0.1150 0.1200 148,794 +0.00(+0.00%)
Mar 07, 2023 0.1350 0.1350 0.1200 0.1200 424,213 -0.02(-11.11%)
Mar 06, 2023 0.1400 0.1400 0.1350 0.1350 127,382 -0.01(-3.57%)
Mar 03, 2023 0.1400 0.1400 0.1350 0.1400 169,381 +0.00(+0.00%)
Mar 02, 2023 0.1400 0.1500 0.1350 0.1400 371,036 -0.00(-3.45%)
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.