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 (%)
Nov 30, 2023 0.0538 0.0593 0.0530 0.0569 78,555 -0.00(-5.17%)
Nov 29, 2023 0.0620 0.0640 0.0580 0.0600 190,262 +0.00(+1.69%)
Nov 28, 2023 0.0517 0.0590 0.0485 0.0590 377,722 +0.01(+23.95%)
Nov 27, 2023 0.0462 0.0485 0.0450 0.0476 116,500 +0.00(+7.21%)
Nov 24, 2023 0.0490 0.0501 0.0389 0.0444 436,719 -0.00(-1.33%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 467,174 +0.00(+6.89%)
Nov 21, 2023 0.0479 0.0479 0.0400 0.0421 448,650 -0.01(-18.09%)
Nov 20, 2023 0.0514 0.0514 0.0514 0.0514 122,807 +0.01(+12.47%)
Nov 17, 2023 0.0499 0.0499 0.0457 0.0457 20,500 -0.01(-13.77%)
Nov 16, 2023 0.0558 0.0558 0.0448 0.0530 19,915 +0.01(+26.49%)
Nov 14, 2023 0.0419 25,059 +0.00(+12.03%)
Nov 10, 2023 0.0374 10,000 -0.00(-6.27%)
Nov 09, 2023 0.0415 0.0489 0.0373 0.0399 609,847 -0.01(-18.40%)
Nov 07, 2023 0.0489 2,500 +0.00(+1.66%)
Nov 06, 2023 0.0472 0.0481 0.0464 0.0481 62,142 -0.00(-8.38%)
Nov 03, 2023 0.0524 0.0525 0.0495 0.0525 59,500 +0.00(+0.19%)
Nov 02, 2023 0.0524 0.0524 0.0524 0.0524 400 +0.01(+11.49%)
Nov 01, 2023 0.0470 0.0500 0.0470 0.0470 7,200 -0.01(-10.31%)
Oct 31, 2023 0.0535 0.0660 0.0470 0.0524 21,250 -0.01(-15.21%)
Oct 30, 2023 0.0600 0.0640 0.0528 0.0618 137,925 +0.01(+9.38%)
Oct 27, 2023 0.0500 0.0570 0.0500 0.0565 38,600 +0.01(+25.00%)
Oct 26, 2023 0.0452 0.0452 0.0452 0.0452 209,000 -0.00(-5.44%)
Oct 25, 2023 0.0455 0.0500 0.0414 0.0478 54,500 -0.00(-4.40%)
Oct 24, 2023 0.0550 0.0559 0.0455 0.0500 239,800 -0.01(-12.28%)
Oct 23, 2023 0.0576 0.0598 0.0534 0.0570 202,849 -0.00(-8.06%)
Oct 20, 2023 0.0580 0.0640 0.0534 0.0620 364,988 +0.00(+6.90%)
Oct 19, 2023 0.0544 0.0580 0.0544 0.0580 10,724 -0.00(-3.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 172,010 +0.00(+0.00%)
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 16, 2023 0.0600 0.0648 0.0580 0.0600 175,100 +0.01(+11.11%)
Oct 13, 2023 0.0570 0.0570 0.0510 0.0540 179,118 +0.00(+0.93%)
Oct 12, 2023 0.0525 0.0600 0.0511 0.0535 198,971 -0.00(-6.47%)
Oct 11, 2023 0.0570 0.0572 0.0570 0.0572 45,629 -0.00(-1.38%)
Oct 10, 2023 0.0592 0.0592 0.0580 0.0580 25,000 -0.00(-2.36%)
Oct 09, 2023 0.0587 0.0594 0.0580 0.0594 15,571 -0.00(-2.78%)
Oct 06, 2023 0.0600 0.0611 0.0600 0.0611 41,083 -0.00(-0.81%)
Oct 05, 2023 0.0616 0.0616 0.0590 0.0616 55,583 -0.01(-14.09%)
Oct 04, 2023 0.0717 0.0717 0.0717 0.0717 10,000 +0.01(+10.31%)
Oct 03, 2023 0.0650 0.0650 0.0650 0.0650 76,000 -0.00(-1.52%)
Oct 02, 2023 0.0660 0.0660 0.0660 0.0660 1,000 -0.00(-6.38%)
Sep 29, 2023 0.0705 0.0705 0.0705 0.0705 10,000 +0.00(+7.31%)
Sep 28, 2023 0.0612 0.0657 0.0612 0.0657 16,100 +0.00(+3.46%)
Sep 27, 2023 0.0652 0.0652 0.0635 0.0635 33,850 -0.00(-5.22%)
Sep 26, 2023 0.0670 0.0670 0.0670 0.0670 260 +0.00(+0.00%)
Sep 22, 2023 0.0670 100 -0.00(-0.74%)
Sep 21, 2023 0.0684 0.0695 0.0675 0.0675 12,081 -0.01(-13.46%)
Sep 20, 2023 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Sep 19, 2023 0.0765 0.0765 0.0765 0.0765 100 +0.00(+1.32%)
Sep 18, 2023 0.0755 0.0755 0.0755 0.0755 6,600 +0.00(+5.45%)
Sep 15, 2023 0.0725 0.0740 0.0716 0.0716 6,050 -0.00(-0.97%)
Sep 14, 2023 0.0750 0.0750 0.0688 0.0723 54,620 -0.01(-9.62%)
Sep 13, 2023 0.0676 0.0800 0.0673 0.0800 635,600 +0.01(+18.34%)
Sep 12, 2023 0.0665 0.0700 0.0630 0.0676 53,200 +0.00(+3.68%)
Sep 11, 2023 0.0600 0.0652 0.0600 0.0652 33,130 -0.00(-0.15%)
Sep 08, 2023 0.0700 0.0700 0.0650 0.0653 52,586 -0.01(-7.38%)
Sep 07, 2023 0.0695 0.0716 0.0695 0.0705 29,250 +0.00(+0.71%)
Sep 06, 2023 0.0700 0.0700 0.0700 0.0700 500 -0.00(-6.67%)
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.