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 (%)
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%)
Mar 01, 2023 0.1400 0.1530 0.1350 0.1450 162,930 +0.00(+3.57%)
Feb 28, 2023 0.1350 0.1400 0.1300 0.1400 168,500 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1400 0.1350 0.1400 37,600 +0.01(+3.70%)
Feb 24, 2023 0.1350 0.1350 0.1350 0.1350 66,360 +0.00(+0.00%)
Feb 23, 2023 0.1350 0.1350 0.1350 0.1350 71,500 -0.01(-3.57%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.00%)
Feb 21, 2023 0.1450 0.1450 0.1400 0.1400 48,000 +0.00(+0.00%)
Feb 17, 2023 0.1400 0 -0.00(-3.45%)
Feb 16, 2023 0.1350 0.1450 0.1350 0.1450 80,300 +0.01(+7.41%)
Feb 15, 2023 0.1350 0.1400 0.1300 0.1350 242,287 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1350 0.1300 0.1350 159,050 +0.01(+3.85%)
Feb 13, 2023 0.1300 0.1350 0.1300 0.1300 168,849 -0.01(-3.70%)
Feb 10, 2023 0.1400 0.1400 0.1350 0.1350 91,483 +0.00(+0.00%)
Feb 09, 2023 0.1450 0.1450 0.1300 0.1350 320,616 -0.01(-10.00%)
Feb 08, 2023 0.1650 0.1650 0.1450 0.1500 167,145 -0.01(-3.23%)
Feb 07, 2023 0.1400 0.1550 0.1350 0.1550 610,548 +0.01(+6.90%)
Feb 06, 2023 0.1500 0.1500 0.1400 0.1450 224,000 -0.01(-3.33%)
Feb 03, 2023 0.1500 0.1500 0.1400 0.1500 132,700 +0.00(+0.00%)
Feb 02, 2023 0.1700 0.1700 0.1500 0.1500 205,480 -0.02(-9.09%)
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.