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: 1:03 PM EDT, May 2, 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 (%)
Sep 29, 2023 0.1000 0.1050 0.1000 0.1000 106,850 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 140,000 +0.01(+11.76%)
Sep 27, 2023 0.0850 0.0850 0.0800 0.0850 59,160 -0.00(-5.56%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 11,100 +0.00(+5.88%)
Sep 25, 2023 0.0950 0.0900 0.0850 0.0850 28,315 -0.00(-5.56%)
Sep 22, 2023 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Sep 21, 2023 0.1000 0.1000 0.0850 0.0850 127,268 -0.01(-15.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 57,149 +0.01(+11.11%)
Sep 18, 2023 0.1000 0.1000 0.0900 0.0900 119,466 -0.01(-14.29%)
Sep 15, 2023 0.1050 0.1050 0.1000 0.1050 32,572 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1050 75,690 +0.00(+5.00%)
Sep 13, 2023 0.0900 0.1000 0.0850 0.1000 330,133 +0.01(+11.11%)
Sep 12, 2023 0.0950 0.0950 0.0800 0.0900 272,095 -0.01(-5.26%)
Sep 11, 2023 0.0900 0.0950 0.0850 0.0950 214,219 +0.01(+11.76%)
Sep 08, 2023 0.0900 0.0950 0.0850 0.0850 260,300 -0.00(-5.56%)
Sep 07, 2023 0.0950 0.0950 0.0900 0.0900 83,264 -0.01(-5.26%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0950 89,203 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1050 0.0900 0.0950 249,667 -0.01(-9.52%)
Sep 01, 2023 0.1050 0 +0.01(+10.53%)
Aug 31, 2023 0.1000 0.1000 0.0950 0.0950 65,760 -0.01(-5.00%)
Aug 30, 2023 0.1000 0.1050 0.0950 0.1000 341,792 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.1000 0.0900 0.1000 26,808 +0.01(+11.11%)
Aug 28, 2023 0.0900 0.0950 0.0900 0.0900 75,400 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.0900 0.0900 94,000 -0.01(-10.00%)
Aug 23, 2023 0.0950 0.1000 0.0950 0.1000 100,366 +0.01(+11.11%)
Aug 22, 2023 0.0950 0.0950 0.0900 0.0900 85,170 -0.01(-5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 13,225 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.0950 0.0800 0.0950 264,087 +0.01(+5.56%)
Aug 17, 2023 0.0900 0.0950 0.0850 0.0900 197,261 +0.00(+0.00%)
Aug 16, 2023 0.0900 0.0900 0.0900 0.0900 64,291 -0.01(-5.26%)
Aug 15, 2023 0.0950 0.1000 0.0900 0.0950 306,002 -0.01(-5.00%)
Aug 14, 2023 0.0950 0.1000 0.0950 0.1000 36,242 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 130,743 -0.00(-4.76%)
Aug 10, 2023 0.1100 0.1100 0.1000 0.1050 31,500 +0.00(+0.00%)
Aug 09, 2023 0.1150 0.1150 0.1050 0.1050 217,125 -0.01(-12.50%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 156,910 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 03, 2023 0.1250 0.1300 0.1150 0.1200 72,300 -0.01(-7.69%)
Aug 02, 2023 0.1100 0.1300 0.1100 0.1300 102,009 +0.01(+8.33%)
Aug 01, 2023 0.1150 0.1200 0.1150 0.1200 17,500 +0.00(+0.00%)
Jul 31, 2023 0.1200 0.1200 0.1100 0.1200 396,600 +0.00(+4.35%)
Jul 28, 2023 0.1150 0.1200 0.1100 0.1150 183,068 -0.00(-4.17%)
Jul 27, 2023 0.1250 0.1250 0.1200 0.1200 238,400 -0.01(-7.69%)
Jul 26, 2023 0.1300 0.1300 0.1250 0.1300 161,376 +0.00(+0.00%)
Jul 24, 2023 0.1300 0 -0.01(-3.70%)
Jul 21, 2023 0.1350 0.1350 0.1300 0.1350 169,836 -0.01(-3.57%)
Jul 20, 2023 0.1550 0.1550 0.1400 0.1400 454,100 -0.01(-9.68%)
Jul 19, 2023 0.1450 0.1550 0.1450 0.1550 186,350 +0.01(+10.71%)
Jul 18, 2023 0.1400 0.1500 0.1400 0.1400 328,585 +0.00(+0.00%)
Jul 17, 2023 0.1400 0.1400 0.1350 0.1400 223,000 +0.00(+0.00%)
Jul 14, 2023 0.1450 0.1450 0.1400 0.1400 58,272 -0.00(-3.45%)
Jul 13, 2023 0.1400 0.1450 0.1400 0.1450 152,000 +0.00(+3.57%)
Jul 12, 2023 0.1350 0.1450 0.1350 0.1400 436,797 +0.01(+3.70%)
Jul 11, 2023 0.1250 0.1350 0.1250 0.1350 525,989 +0.01(+8.00%)
Jul 10, 2023 0.1300 0.1350 0.1250 0.1250 261,500 -0.01(-3.85%)
Jul 07, 2023 0.1300 0.1300 0.1250 0.1300 333,244 +0.01(+4.00%)
Jul 06, 2023 0.1250 0.1250 0.1250 0.1250 84,473 -0.01(-3.85%)
Jul 05, 2023 0.1400 0.1400 0.1300 0.1300 125,062 -0.01(-7.14%)
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.