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

Cmc Metals Ltd (OP: CMCXF )

0.0300 +0.0064 (+27.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2022 0.1101 0.1159 0.1068 0.1075 347,700 -0.02(-17.31%)
Aug 31, 2022 0.1200 0.1300 0.1200 0.1300 47,000 +0.01(+8.33%)
Aug 30, 2022 0.1193 0.1200 0.1101 0.1200 117,000 -0.01(-6.98%)
Aug 29, 2022 0.1280 0.1350 0.1271 0.1290 149,030 +0.00(+0.78%)
Aug 26, 2022 0.1342 0.1350 0.1280 0.1280 299,900 -0.01(-6.91%)
Aug 25, 2022 0.1450 0.1450 0.1318 0.1375 62,534 -0.00(-1.79%)
Aug 24, 2022 0.1280 0.1400 0.1200 0.1400 399,037 +0.00(+2.19%)
Aug 23, 2022 0.1349 0.1395 0.1205 0.1370 342,377 +0.01(+12.20%)
Aug 22, 2022 0.1207 0.1238 0.1186 0.1221 123,432 -0.00(-2.48%)
Aug 19, 2022 0.1314 0.1314 0.1190 0.1252 163,880 -0.02(-11.21%)
Aug 18, 2022 0.1400 0.1410 0.1330 0.1410 104,533 -0.00(-2.76%)
Aug 17, 2022 0.1550 0.1550 0.1310 0.1450 62,000 -0.02(-11.53%)
Aug 16, 2022 0.1560 0.1639 0.1515 0.1639 17,500 +0.01(+7.83%)
Aug 15, 2022 0.1560 0.1679 0.1500 0.1520 103,900 -0.01(-8.71%)
Aug 12, 2022 0.1700 0.1700 0.1600 0.1665 97,885 +0.01(+4.06%)
Aug 11, 2022 0.1744 0.1744 0.1590 0.1600 63,100 -0.01(-5.33%)
Aug 10, 2022 0.1660 0.1787 0.1660 0.1690 183,964 +0.01(+7.64%)
Aug 09, 2022 0.1550 0.1630 0.1535 0.1570 402,950 -0.00(-2.79%)
Aug 08, 2022 0.1650 0.1686 0.1100 0.1615 128,436 -0.00(-1.52%)
Aug 05, 2022 0.1540 0.1682 0.1509 0.1640 115,075 +0.00(+0.37%)
Aug 04, 2022 0.1142 0.1698 0.1142 0.1634 146,732 +0.02(+12.69%)
Aug 03, 2022 0.1489 0.1528 0.1450 0.1450 255,259 -0.00(-2.03%)
Aug 02, 2022 0.1500 0.1536 0.1283 0.1480 323,575 -0.00(-1.33%)
Aug 01, 2022 0.1400 0.1500 0.1300 0.1500 114,311 +0.02(+14.16%)
Jul 29, 2022 0.1270 0.1314 0.1270 0.1314 43,000 +0.01(+8.77%)
Jul 28, 2022 0.1260 0.1300 0.1208 0.1208 56,592 -0.00(-3.97%)
Jul 27, 2022 0.1150 0.1258 0.1150 0.1258 36,316 -0.00(-0.63%)
Jul 26, 2022 0.1153 0.1266 0.1128 0.1266 36,500 +0.01(+5.50%)
Jul 25, 2022 0.1110 0.1200 0.1110 0.1200 46,733 -0.00(-2.04%)
Jul 22, 2022 0.1194 0.1225 0.1194 0.1225 4,000 +0.02(+18.13%)
Jul 21, 2022 0.1067 0.1250 0.0935 0.1037 148,688 +0.01(+12.72%)
Jul 20, 2022 0.1000 0.1035 0.0920 0.0920 178,329 -0.01(-8.00%)
Jul 18, 2022 0.1000 0 +0.00(+0.10%)
Jul 15, 2022 0.0850 0.1000 0.0732 0.0999 398,981 -0.03(-22.44%)
Jul 14, 2022 0.0900 0.1288 0.0890 0.1288 57,443 +0.03(+31.29%)
Jul 13, 2022 0.1017 0.1050 0.0900 0.0981 118,669 +0.00(+4.36%)
Jul 12, 2022 0.0950 0.1000 0.0940 0.0940 120,832 +0.00(+3.87%)
Jul 11, 2022 0.1020 0.1020 0.0905 0.0905 65,860 -0.01(-13.73%)
Jul 08, 2022 0.1047 0.1099 0.1003 0.1049 18,500 +0.00(+3.86%)
Jul 07, 2022 0.1066 0.1066 0.0950 0.1010 47,000 -0.00(-3.81%)
Jul 06, 2022 0.1010 0.1050 0.0922 0.1050 45,000 -0.01(-6.00%)
Jul 05, 2022 0.1020 0.1200 0.1020 0.1117 155,175 +0.00(+1.55%)
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.