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 (%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.1100 0.0950 0.1100 229,656 +0.02(+22.22%)
Jul 28, 2021 0.0900 0.0950 0.0900 0.0900 70,593 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0850 0.0900 391,939 +0.00(+0.00%)
Jul 26, 2021 0.0950 0.1000 0.0900 0.0900 210,731 -0.01(-10.00%)
Jul 23, 2021 0.1000 0.1000 0.0950 0.1000 327,109 -0.00(-4.76%)
Jul 22, 2021 0.1050 0.1100 0.1050 0.1050 185,036 +0.00(+0.00%)
Jul 21, 2021 0.1000 0.1100 0.1000 0.1050 190,500 +0.00(+5.00%)
Jul 20, 2021 0.0950 0.1000 0.0950 0.1000 192,000 +0.00(+0.00%)
Jul 19, 2021 0.1100 0.1100 0.1000 0.1000 383,930 -0.00(-4.76%)
Jul 16, 2021 0.1200 0.1200 0.1000 0.1050 503,087 -0.03(-19.23%)
Jul 15, 2021 0.1200 0.1300 0.1200 0.1300 85,562 +0.01(+8.33%)
Jul 14, 2021 0.1250 0.1300 0.1200 0.1200 200,542 -0.01(-4.00%)
Jul 13, 2021 0.1250 0.1250 0.1200 0.1250 113,400 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1250 0.1200 0.1250 112,829 +0.00(+0.00%)
Jul 09, 2021 0.1250 0.1250 0.1200 0.1250 72,275 -0.01(-3.85%)
Jul 08, 2021 0.1250 0.1300 0.1250 0.1300 185,107 +0.01(+4.00%)
Jul 07, 2021 0.1400 0.1400 0.1150 0.1250 1,858,379 -0.02(-10.71%)
Jul 06, 2021 0.1450 0.1450 0.1350 0.1400 222,652 +0.00(+0.00%)
Jul 05, 2021 0.1350 0.1400 0.1350 0.1400 119,500 +0.01(+3.70%)
Jul 02, 2021 0.1300 0.1350 0.1250 0.1350 171,345 +0.01(+3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1400 0.1400 0.1300 0.1350 169,654 -0.01(-3.57%)
Jun 28, 2021 0.1400 0.1450 0.1350 0.1400 124,499 +0.00(+0.00%)
Jun 25, 2021 0.1350 0.1400 0.1300 0.1400 520,617 +0.01(+3.70%)
Jun 24, 2021 0.1300 0.1400 0.1250 0.1350 111,593 +0.01(+8.00%)
Jun 23, 2021 0.1200 0.1250 0.1200 0.1250 178,163 +0.01(+4.17%)
Jun 22, 2021 0.1250 0.1250 0.1150 0.1200 289,255 -0.01(-4.00%)
Jun 21, 2021 0.1200 0.1250 0.1200 0.1250 709,221 +0.01(+4.17%)
Jun 18, 2021 0.1250 0.1250 0.1200 0.1200 135,206 -0.01(-4.00%)
Jun 17, 2021 0.1250 0.1250 0.1200 0.1250 402,000 -0.01(-3.85%)
Jun 16, 2021 0.1400 0.1400 0.1300 0.1300 400,683 -0.01(-3.70%)
Jun 15, 2021 0.1400 0.1400 0.1350 0.1350 386,716 +0.00(+0.00%)
Jun 14, 2021 0.1450 0.1450 0.1350 0.1350 677,576 -0.01(-3.57%)
Jun 11, 2021 0.1600 0.1600 0.1400 0.1400 388,404 -0.01(-9.68%)
Jun 10, 2021 0.1400 0.1550 0.1350 0.1550 821,926 +0.01(+6.90%)
Jun 09, 2021 0.1400 0.1450 0.1400 0.1450 174,567 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1450 345,500 +0.00(+3.57%)
Jun 07, 2021 0.1500 0.1500 0.1400 0.1400 160,634 -0.01(-6.67%)
Jun 04, 2021 0.1500 0.1500 0.1450 0.1500 255,131 +0.01(+3.45%)
Jun 03, 2021 14.50 0.1500 0.1430 0.1450 21,868,200 -0.01(-3.33%)
Jun 02, 2021 0.1500 0.1500 0.1450 0.1500 375,105 +0.01(+3.45%)
Jun 01, 2021 0.1550 0.1550 0.1450 0.1450 315,626 -0.01(-3.33%)
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%)
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.