Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.1550 0.1550 0.1500 0.1500 37,700 +0.00(+0.00%)
May 28, 2021 0.1500 0.1600 0.1500 0.1500 174,588 -0.01(-3.23%)
May 27, 2021 0.1550 0.1600 0.1530 0.1550 491,484 -0.01(-3.13%)
May 26, 2021 0.1700 0.1750 0.1550 0.1600 860,702 -0.01(-8.57%)
May 25, 2021 0.1450 0.1750 0.1450 0.1750 3,663,182 +0.03(+25.00%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1500 0.1500 0.1350 0.1400 887,547 -0.02(-12.50%)
May 19, 2021 0.1650 0.1650 0.1450 0.1600 993,896 -0.01(-3.03%)
May 18, 2021 0.1400 0.1650 0.1250 0.1650 3,015,672 +0.03(+22.22%)
May 17, 2021 0.1300 0.1350 0.1250 0.1350 400,358 +0.01(+3.85%)
May 14, 2021 0.1300 0.1300 0.1250 0.1300 450,472 -0.01(-3.70%)
May 13, 2021 0.1350 0.1400 0.1300 0.1350 234,181 +0.01(+3.85%)
May 12, 2021 0.1400 0.1450 0.1300 0.1300 137,334 -0.01(-7.14%)
May 11, 2021 0.1400 0.1450 0.1400 0.1400 208,833 +0.00(+0.00%)
May 10, 2021 0.1400 0.1550 0.1350 0.1400 861,056 +0.00(+0.00%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 295,200 +0.01(+3.70%)
May 06, 2021 0.1350 0.1400 0.1350 0.1350 248,137 +0.01(+8.00%)
May 05, 2021 0.1300 0.1350 0.1250 0.1250 216,259 -0.01(-3.85%)
May 04, 2021 0.1500 0.1500 0.1250 0.1300 503,067 -0.01(-10.34%)
May 03, 2021 0.1550 0.1550 0.1450 0.1450 296,978 -0.01(-3.33%)
Apr 30, 2021 0.1550 0.1550 0.1500 0.1500 99,215 -0.01(-6.25%)
Apr 29, 2021 0.1600 0.1600 0.1500 0.1600 32,700 +0.00(+0.00%)
Apr 28, 2021 0.1550 0.1600 0.1550 0.1600 168,967 +0.01(+3.23%)
Apr 27, 2021 0.1550 0.1550 0.1500 0.1550 119,077 +0.00(+0.00%)
Apr 26, 2021 0.1450 0.1550 0.1450 0.1550 273,357 +0.01(+3.33%)
Apr 23, 2021 0.1550 0.1550 0.1450 0.1500 139,734 -0.01(-3.23%)
Apr 22, 2021 0.1550 0.1600 0.1500 0.1550 672,893 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1550 558,050 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1550 149,669 -0.01(-3.13%)
Apr 19, 2021 0.1750 0.1850 0.1600 0.1600 261,145 -0.01(-8.57%)
Apr 16, 2021 0.1900 0.1900 0.1650 0.1750 138,200 -0.01(-5.41%)
Apr 15, 2021 0.1900 0.2000 0.1750 0.1850 369,732 -0.01(-2.63%)
Apr 14, 2021 0.1850 0.1900 0.1800 0.1900 94,490 +0.01(+2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 42,399 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1950 0.1850 0.1850 63,400 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1850 79,000 -0.02(-7.50%)
Apr 08, 2021 0.1850 0.2000 0.1800 0.2000 272,910 +0.02(+8.11%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.1850 144,404 -0.02(-7.50%)
Apr 06, 2021 0.1950 0.2000 0.1850 0.2000 362,100 +0.00(+0.00%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2000 234,310 +0.02(+11.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 31, 2021 0.1600 0.1650 0.1600 0.1650 87,150 +0.01(+3.13%)
Mar 30, 2021 0.1600 0.1650 0.1550 0.1600 98,650 -0.01(-3.03%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 41,650 -0.01(-2.94%)
Mar 26, 2021 0.1700 0.1750 0.1650 0.1700 39,051 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 248,600 -0.00(-2.86%)
Mar 24, 2021 0.1750 0.1800 0.1650 0.1750 63,700 +0.00(+2.94%)
Mar 23, 2021 0.1750 0.1850 0.1700 0.1700 86,600 -0.01(-8.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1850 72,200 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1800 0.1850 175,736 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.2000 0.1900 0.1900 167,532 -0.01(-2.56%)
Mar 17, 2021 0.1750 0.1950 0.1700 0.1950 359,097 +0.01(+5.41%)
Mar 16, 2021 0.1850 0.1950 0.1800 0.1850 73,639 -0.01(-2.63%)
Mar 15, 2021 0.1900 0.1950 0.1900 0.1900 236,306 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1900 91,800 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2050 0.1800 0.1800 79,770 -0.01(-5.26%)
Mar 10, 2021 0.1850 0.1900 0.1750 0.1900 127,325 +0.01(+2.70%)
Mar 09, 2021 0.1950 0.2050 0.1750 0.1850 329,876 -0.01(-5.13%)
Mar 08, 2021 0.1750 0.2000 0.1600 0.1950 594,750 +0.02(+11.43%)
Mar 05, 2021 0.1800 0.1850 0.1700 0.1750 231,276 -0.02(-10.26%)
Mar 04, 2021 0.1900 0.2000 0.1550 0.1950 695,282 +0.01(+5.41%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1850 538,978 -0.02(-7.50%)
Mar 02, 2021 0.1700 0.2000 0.1550 0.2000 467,828 +0.03(+14.29%)
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.