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 (%)
Oct 29, 2021 0.0762 0.0770 0.0762 0.0770 108,344 -0.00(-3.75%)
Oct 28, 2021 0.0800 0.0868 0.0800 0.0800 111,683 -0.01(-7.62%)
Oct 27, 2021 0.0989 0.0989 0.0866 0.0866 25,400 -0.00(-3.78%)
Oct 26, 2021 0.0903 0.0903 0.0900 0.0900 3,600 -0.00(-0.33%)
Oct 25, 2021 0.1024 0.1024 0.0903 0.0903 32,261 -0.01(-8.79%)
Oct 22, 2021 0.0911 0.1110 0.0800 0.0990 343,481 +0.03(+38.66%)
Oct 21, 2021 0.0714 0.0714 0.0714 0.0714 17,000 -0.00(-4.80%)
Oct 20, 2021 0.0785 0.0810 0.0750 0.0750 95,050 +0.00(+0.00%)
Oct 19, 2021 0.0790 0.0790 0.0720 0.0750 64,292 -0.00(-3.85%)
Oct 18, 2021 0.0700 0.0822 0.0675 0.0780 114,165 +0.01(+9.09%)
Oct 15, 2021 0.0776 0.0782 0.0715 0.0715 201,946 -0.01(-10.63%)
Oct 14, 2021 0.0900 0.0900 0.0800 0.0800 27,484 -0.01(-6.65%)
Oct 13, 2021 0.0924 0.0937 0.0803 0.0857 78,324 +0.00(+0.82%)
Oct 12, 2021 0.0803 0.0850 0.0803 0.0850 4,704 +0.03(+46.55%)
Oct 11, 2021 0.0580 0.0580 0.0580 0.0580 7,500 -0.02(-22.77%)
Oct 08, 2021 0.0751 0.0751 0.0751 0.0751 59,450 +0.00(+2.88%)
Oct 07, 2021 0.0703 0.0751 0.0703 0.0730 36,332 +0.00(+1.39%)
Oct 06, 2021 0.0720 0.0720 0.0720 0.0720 12,000 -0.00(-1.10%)
Oct 04, 2021 0.0728 0.0728 0.0728 0 +0.00(+6.43%)
Oct 01, 2021 0.0722 0.0722 0.0657 0.0684 35,000 -0.00(-5.26%)
Sep 30, 2021 0.0718 0.0765 0.0718 0.0722 38,500 +0.00(+0.56%)
Sep 29, 2021 0.0628 0.0718 0.0615 0.0718 159,701 +0.00(+5.28%)
Sep 28, 2021 0.0670 0.0682 0.0670 0.0682 61,500 -0.01(-9.19%)
Sep 27, 2021 0.0751 0.0751 0.0751 0.0751 17,000 +0.01(+7.29%)
Sep 24, 2021 0.0700 0.0700 0.0657 0.0700 75,753 -0.01(-6.79%)
Sep 23, 2021 0.0731 0.0751 0.0731 0.0751 2,000 +0.01(+14.13%)
Sep 22, 2021 0.0691 0.0800 0.0658 0.0658 181,768 -0.00(-4.64%)
Sep 21, 2021 0.0586 0.0750 0.0586 0.0690 27,342 +0.01(+12.75%)
Sep 20, 2021 0.0649 0.0677 0.0612 0.0612 62,600 -0.00(-6.28%)
Sep 17, 2021 0.0655 0.0655 0.0653 0.0653 41,607 -0.01(-9.93%)
Sep 16, 2021 0.0756 0.0828 0.0661 0.0725 277,150 -0.01(-14.71%)
Sep 15, 2021 0.0710 0.0850 0.0710 0.0850 47,563 +0.01(+15.65%)
Sep 14, 2021 0.0660 0.0735 0.0658 0.0735 18,293 +0.01(+11.70%)
Sep 13, 2021 0.0658 0.0675 0.0658 0.0658 28,700 -0.00(-5.19%)
Sep 10, 2021 0.0740 0.0761 0.0618 0.0694 82,500 -0.01(-10.45%)
Sep 09, 2021 0.0870 0.0870 0.0774 0.0775 116,646 -0.00(-3.37%)
Sep 08, 2021 0.0811 0.0903 0.0802 0.0802 24,500 -0.00(-5.76%)
Sep 07, 2021 0.0918 0.0970 0.0851 0.0851 89,326 -0.00(-2.07%)
Sep 03, 2021 0.0950 0.0950 0.0869 0.0869 25,433 -0.00(-5.13%)
Sep 02, 2021 0.0930 0.0930 0.0916 0.0916 20,000 -0.00(-1.51%)
Sep 01, 2021 0.0952 0.0962 0.0930 0.0930 28,000 +0.00(+3.33%)
Aug 31, 2021 0.0831 0.0900 0.0831 0.0900 24,455 -0.00(-1.10%)
Aug 30, 2021 0.0910 0.0910 0.0910 0.0910 892 +0.00(+1.11%)
Aug 27, 2021 0.0800 0.0954 0.0800 0.0900 95,488 +0.01(+18.42%)
Aug 26, 2021 0.0760 0.0800 0.0760 0.0760 22,762 -0.00(-5.00%)
Aug 24, 2021 0.0800 0.0800 0.0800 0 -0.00(-5.55%)
Aug 23, 2021 0.0682 0.0847 0.0320 0.0847 339,600 +0.03(+45.28%)
Aug 20, 2021 0.0675 0.0675 0.0583 0.0583 35,000 +0.00(+2.28%)
Aug 19, 2021 0.0700 0.0700 0.0570 0.0570 369,514 -0.01(-18.57%)
Aug 18, 2021 0.0720 0.0720 0.0650 0.0700 55,000 -0.01(-8.85%)
Aug 17, 2021 0.0730 0.0768 0.0703 0.0768 36,888 +0.00(+0.92%)
Aug 16, 2021 0.0761 0.0761 0.0730 0.0761 42,855 +0.00(+0.13%)
Aug 13, 2021 0.0770 0.0865 0.0750 0.0760 72,539 -0.00(-1.94%)
Aug 12, 2021 0.0775 0.0900 0.0774 0.0775 64,000 -0.01(-7.63%)
Aug 11, 2021 0.0800 0.0839 0.0751 0.0839 60,448 +0.00(+4.88%)
Aug 10, 2021 0.0800 0.0800 0.0790 0.0800 106,555 +0.00(+2.70%)
Aug 09, 2021 0.0781 0.0851 0.0779 0.0779 27,003 -0.00(-0.13%)
Aug 06, 2021 0.0745 0.0780 0.0725 0.0780 77,363 +0.00(+1.30%)
Aug 04, 2021 0.0770 0.0770 0.0770 0 -0.01(-9.94%)
Aug 03, 2021 0.0916 0.0916 0.0804 0.0855 28,486 -0.01(-14.41%)
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.