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 (%)
Jun 30, 2023 0.0938 0 -0.01(-6.20%)
Jun 27, 2023 0.1000 0 +0.01(+13.64%)
Jun 21, 2023 0.0880 0 -0.00(-0.11%)
Jun 20, 2023 0.0881 0.0963 0.0881 0.0881 37,700 -0.01(-10.10%)
Jun 15, 2023 0.0980 0 -0.00(-0.31%)
Jun 14, 2023 0.0983 0.0983 0.0963 0.0983 55,000 +0.00(+0.10%)
Jun 13, 2023 0.1006 0.1050 0.0964 0.0982 25,529 -0.00(-4.10%)
Jun 09, 2023 0.1024 0 +0.01(+6.33%)
Jun 08, 2023 0.0963 0.0963 0.0963 0.0963 20,000 +0.00(+0.10%)
Jun 07, 2023 0.1010 0.1010 0.0907 0.0962 46,366 -0.00(-3.70%)
Jun 06, 2023 0.0930 0.0999 0.0920 0.0999 37,850 +0.01(+6.05%)
Jun 05, 2023 0.0901 0.1001 0.0890 0.0942 82,160 -0.01(-9.68%)
Jun 02, 2023 0.1043 0.1043 0.1043 0.1043 5,000 +0.00(+1.66%)
Jun 01, 2023 0.0982 0.1026 0.0982 0.1026 7,800 +0.01(+14.51%)
May 31, 2023 0.0881 0.0896 0.0881 0.0896 12,752 -0.02(-15.39%)
May 26, 2023 0.1059 0 +0.02(+18.59%)
May 25, 2023 0.0893 0.0893 0.0893 0.0893 14,000 +0.00(+3.72%)
May 23, 2023 0.0861 0 +0.00(+0.35%)
May 22, 2023 0.0851 0.0926 0.0851 0.0858 7,350 -0.01(-9.49%)
May 19, 2023 0.0960 0.0960 0.0900 0.0948 163,436 +0.00(+0.53%)
May 18, 2023 0.0905 0.0943 0.0905 0.0943 20,270 +0.01(+6.19%)
May 17, 2023 0.0915 0.0915 0.0888 0.0888 3,250 -0.00(-1.33%)
May 16, 2023 0.0935 0.0935 0.0900 0.0900 23,273 -0.00(-3.85%)
May 15, 2023 0.1000 0.1036 0.0900 0.0936 116,502 -0.01(-6.40%)
May 12, 2023 0.1100 0.1100 0.1000 0.1000 18,000 -0.00(-0.89%)
May 10, 2023 0.1009 0 -0.01(-7.00%)
May 09, 2023 0.1200 0.1200 0.1085 0.1085 12,025 -0.01(-7.19%)
May 08, 2023 0.1200 0.1200 0.1169 0.1169 56,700 -0.00(-0.09%)
May 05, 2023 0.1224 0.1230 0.1170 0.1170 9,055 -0.01(-5.19%)
May 04, 2023 0.1245 0.1268 0.1187 0.1234 82,494 +0.00(+3.26%)
May 03, 2023 0.1195 0.1195 0.1195 0.1195 9,886 +0.00(+1.27%)
May 02, 2023 0.1150 0.1180 0.1081 0.1180 64,419 +0.00(+0.00%)
May 01, 2023 0.1129 0.1200 0.1129 0.1180 55,600 +0.01(+6.88%)
Apr 28, 2023 0.1164 0.1164 0.1101 0.1104 9,000 -0.01(-5.64%)
Apr 27, 2023 0.1100 0.1170 0.1001 0.1170 12,900 +0.01(+6.36%)
Apr 26, 2023 0.1128 0.1151 0.1100 0.1100 5,500 +0.00(+1.20%)
Apr 25, 2023 0.1145 0.1145 0.1001 0.1087 78,599 -0.01(-5.31%)
Apr 24, 2023 0.1145 0.1150 0.1145 0.1148 34,175 -0.01(-4.25%)
Apr 21, 2023 0.1184 0.1199 0.1160 0.1199 97,200 +0.00(+0.93%)
Apr 20, 2023 0.1259 0.1259 0.1125 0.1188 211,020 -0.00(-1.90%)
Apr 19, 2023 0.1276 0.1276 0.1211 0.1211 16,300 -0.01(-4.65%)
Apr 18, 2023 0.1274 0.1280 0.1232 0.1270 179,852 +0.00(+0.00%)
Apr 17, 2023 0.1275 0.1275 0.1249 0.1270 15,800 -0.01(-8.63%)
Apr 14, 2023 0.1404 0.1515 0.1371 0.1390 126,604 -0.01(-5.44%)
Apr 13, 2023 0.1359 0.1475 0.1359 0.1470 83,228 +0.01(+7.69%)
Apr 12, 2023 0.1500 0.1500 0.1365 0.1365 66,210 -0.00(-1.09%)
Apr 11, 2023 0.1469 0.1469 0.1380 0.1380 142,900 -0.00(-3.16%)
Apr 10, 2023 0.1461 0.1499 0.1400 0.1425 116,665 -0.01(-3.65%)
Apr 06, 2023 0.1400 0.1479 0.1340 0.1479 174,950 +0.01(+11.20%)
Apr 05, 2023 0.1350 0.1431 0.1330 0.1330 89,888 -0.00(-3.34%)
Apr 04, 2023 0.1266 0.1430 0.1209 0.1376 242,872 +0.02(+16.61%)
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.