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 (%)
Nov 30, 2021 0.0773 0.0839 0.0734 0.0734 13,250 -0.01(-8.93%)
Nov 29, 2021 0.0917 0.0917 0.0806 0.0806 84,361 -0.00(-3.59%)
Nov 26, 2021 0.0817 0.0836 0.0731 0.0836 85,350 +0.00(+2.58%)
Nov 24, 2021 0.0736 0.0838 0.0736 0.0815 192,350 +0.01(+13.19%)
Nov 23, 2021 0.0773 0.0773 0.0720 0.0720 98,213 -0.01(-10.56%)
Nov 22, 2021 0.0800 0.0845 0.0800 0.0805 40,193 -0.00(-1.83%)
Nov 19, 2021 0.0848 0.0848 0.0820 0.0820 36,000 -0.01(-6.39%)
Nov 18, 2021 0.0906 0.0906 0.0777 0.0876 13,990 +0.01(+6.83%)
Nov 17, 2021 0.0969 0.0970 0.0820 0.0820 87,741 -0.01(-15.46%)
Nov 16, 2021 0.0970 0.0970 0.0970 0.0970 10,000 +0.01(+12.01%)
Nov 15, 2021 0.0866 0.0866 0.0866 0.0866 19,000 +0.00(+2.36%)
Nov 12, 2021 0.0846 0.0846 0.0846 0.0846 10,000 +0.00(+4.57%)
Nov 11, 2021 0.0807 0.0830 0.0802 0.0809 40,091 +0.00(+4.25%)
Nov 09, 2021 0.0777 0.0798 0.0776 0.0776 27,311 -0.00(-0.13%)
Nov 08, 2021 0.0710 0.0777 0.0652 0.0777 59,843 +0.00(+0.91%)
Nov 05, 2021 0.0749 0.0820 0.0749 0.0770 67,333 -0.00(-2.78%)
Nov 03, 2021 0.0792 0.0792 0.0792 0 -0.01(-6.49%)
Nov 02, 2021 0.0847 0.0847 0.0847 0.0847 5,000 +0.01(+12.04%)
Nov 01, 2021 0.0756 0.0756 0.0756 0.0756 24,600 -0.00(-1.82%)
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%)
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.