Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (TSV: CMB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 13, 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 (%)
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%)
Jul 04, 2023 0.1250 0.1400 0.1250 0.1400 668,869 +0.01(+7.69%)
Jun 30, 2023 0.1300 0 +0.01(+4.00%)
Jun 29, 2023 0.1200 0.1250 0.1200 0.1250 47,500 +0.01(+4.17%)
Jun 28, 2023 0.1250 0.1250 0.1150 0.1200 84,583 -0.01(-4.00%)
Jun 27, 2023 0.1250 0.1300 0.1250 0.1250 283,570 +0.00(+0.00%)
Jun 26, 2023 0.1250 0.1300 0.1250 0.1250 319,582 +0.00(+0.00%)
Jun 23, 2023 0.1200 0.1250 0.1200 0.1250 39,513 +0.00(+0.00%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 17,021 +0.01(+4.17%)
Jun 21, 2023 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+0.00%)
Jun 20, 2023 0.1250 0.1250 0.1100 0.1200 274,251 -0.01(-4.00%)
Jun 19, 2023 0.1300 0.1300 0.1250 0.1250 107,292 -0.01(-3.85%)
Jun 16, 2023 0.1300 0.1300 0.1300 0.1300 81,000 +0.00(+0.00%)
Jun 15, 2023 0.1300 0.1300 0.1300 0.1300 85,592 -0.01(-3.70%)
Jun 14, 2023 0.1300 0.1350 0.1300 0.1350 10,660 +0.00(+0.00%)
Jun 13, 2023 0.1400 0.1400 0.1350 0.1350 25,000 -0.01(-6.90%)
Jun 12, 2023 0.1300 0.1450 0.1300 0.1450 95,000 +0.01(+11.54%)
Jun 09, 2023 0.1300 0.1300 0.1250 0.1300 30,600 +0.00(+0.00%)
Jun 08, 2023 0.1300 0.1300 0.1250 0.1300 28,811 +0.00(+0.00%)
Jun 07, 2023 0.1250 0.1300 0.1250 0.1300 62,316 +0.00(+0.00%)
Jun 06, 2023 0.1300 0.1300 0.1150 0.1300 273,024 +0.00(+0.00%)
Jun 05, 2023 0.1400 0.1400 0.1250 0.1300 113,270 -0.01(-10.34%)
Jun 02, 2023 0.1400 0.1450 0.1400 0.1450 122,791 +0.00(+3.57%)
Jun 01, 2023 0.1400 0.1500 0.1350 0.1400 163,500 +0.01(+3.70%)
May 31, 2023 0.1200 0.1350 0.1200 0.1350 254,800 +0.01(+8.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-7.41%)
May 26, 2023 0.1350 465 +0.01(+8.00%)
May 25, 2023 0.1250 0.1250 0.1250 0.1250 61,200 +0.00(+0.00%)
May 24, 2023 0.1250 0.1300 0.1250 0.1250 54,000 +0.01(+4.17%)
May 23, 2023 0.1300 0.1300 0.1200 0.1200 95,786 -0.01(-4.00%)
May 19, 2023 0.1250 0 -0.01(-3.85%)
May 18, 2023 0.1250 0.1300 0.1200 0.1300 100,250 +0.00(+0.00%)
May 17, 2023 0.1200 0.1300 0.1200 0.1300 56,950 +0.01(+4.00%)
May 16, 2023 0.1250 0.1250 0.1150 0.1250 328,643 +0.00(+0.00%)
May 15, 2023 0.1300 0.1300 0.1250 0.1250 48,506 -0.01(-3.85%)
May 12, 2023 0.1350 0.1350 0.1300 0.1300 20,994 +0.00(+0.00%)
May 11, 2023 0.1350 0.1350 0.1300 0.1300 49,833 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1300 0.1300 267,213 -0.01(-7.14%)
May 09, 2023 0.1600 0.1600 0.1350 0.1400 193,695 -0.02(-12.50%)
May 08, 2023 0.1600 0.1600 0.1600 0.1600 316,581 -0.01(-3.03%)
May 05, 2023 0.1700 0.1700 0.1600 0.1650 36,273 -0.01(-2.94%)
May 04, 2023 0.1700 0.1750 0.1700 0.1700 73,100 +0.00(+0.00%)
May 03, 2023 0.1650 0.1700 0.1650 0.1700 125,972 +0.01(+4.29%)
May 02, 2023 0.1600 0.1630 0.1550 0.1630 25,700 +0.01(+5.16%)
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.