Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1950 0.2050 0.1900 0.2000 255,158 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 149,530 -0.01(-4.76%)
Feb 24, 2021 0.2200 0.2200 0.2100 0.2100 111,702 -0.01(-2.33%)
Feb 23, 2021 0.2300 0.2350 0.2150 0.2150 112,484 -0.01(-4.44%)
Feb 22, 2021 0.2050 0.2250 0.1950 0.2250 442,656 +0.02(+12.50%)
Feb 19, 2021 0.1950 0.2000 0.1850 0.2000 314,414 -0.00(-2.44%)
Feb 18, 2021 0.2300 0.2300 0.1950 0.2050 79,750 -0.02(-6.82%)
Feb 17, 2021 0.2200 0.2200 0.2100 0.2200 27,810 -0.01(-2.22%)
Feb 16, 2021 0.2300 0.2450 0.2250 0.2250 249,578 -0.01(-2.17%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 11, 2021 0.2200 0.2400 0.2200 0.2250 350,078 -0.01(-4.26%)
Feb 10, 2021 0.2200 0.2450 0.2200 0.2350 142,250 +0.01(+6.82%)
Feb 09, 2021 0.2500 0.2650 0.2200 0.2200 916,238 -0.02(-10.20%)
Feb 08, 2021 0.2000 0.2450 0.1850 0.2450 793,475 +0.05(+25.64%)
Feb 05, 2021 0.1800 0.1950 0.1750 0.1950 116,291 +0.01(+5.41%)
Feb 04, 2021 0.2050 0.2050 0.1750 0.1850 106,488 -0.02(-7.50%)
Feb 03, 2021 0.1950 0.2050 0.1950 0.2000 151,500 +0.01(+2.56%)
Feb 02, 2021 0.1950 0.2100 0.1850 0.1950 341,451 -0.02(-9.30%)
Feb 01, 2021 0.2400 0.2500 0.2000 0.2150 733,627 +0.01(+4.88%)
Jan 29, 2021 0.2000 0.2150 0.1900 0.2050 573,031 +0.00(+2.50%)
Jan 28, 2021 0.1800 0.2150 0.1800 0.2000 571,983 +0.03(+14.29%)
Jan 27, 2021 0.1750 0.1800 0.1650 0.1750 193,503 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.1950 0.1750 0.1750 102,500 -0.02(-7.89%)
Jan 25, 2021 0.2200 0.2200 0.1900 0.1900 138,158 -0.04(-17.39%)
Jan 22, 2021 0.1900 0.2300 0.1800 0.2300 516,366 +0.04(+21.05%)
Jan 21, 2021 0.1900 0.1950 0.1800 0.1900 516,502 +0.00(+0.00%)
Jan 20, 2021 0.1750 0.1900 0.1750 0.1900 137,643 +0.02(+8.57%)
Jan 19, 2021 0.1650 0.1900 0.1650 0.1750 98,342 +0.01(+6.06%)
Jan 18, 2021 0.1900 0.1900 0.1600 0.1650 194,227 -0.01(-8.33%)
Jan 15, 2021 0.1950 0.2000 0.1800 0.1800 123,850 -0.01(-2.70%)
Jan 14, 2021 0.1700 0.1900 0.1700 0.1850 293,037 +0.01(+5.71%)
Jan 13, 2021 0.1950 0.1950 0.1750 0.1750 320,714 -0.03(-14.63%)
Jan 12, 2021 0.1750 0.2050 0.1550 0.2050 243,687 +0.03(+17.14%)
Jan 11, 2021 0.1900 0.1900 0.1700 0.1750 388,238 -0.03(-12.50%)
Jan 08, 2021 0.2600 0.2600 0.1950 0.2000 897,763 -0.05(-20.00%)
Jan 07, 2021 0.2500 0.2600 0.2400 0.2500 135,046 -0.01(-3.85%)
Jan 06, 2021 0.2450 0.2600 0.2400 0.2600 132,669 +0.01(+4.00%)
Jan 05, 2021 0.2450 0.2600 0.2450 0.2500 370,854 +0.01(+2.04%)
Jan 04, 2021 0.2400 0.2500 0.2350 0.2450 591,046 +0.01(+6.52%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2450 0.1950 0.2300 729,825 +0.04(+17.95%)
Dec 29, 2020 0.1950 0.2050 0.1900 0.1950 633,730 +0.02(+14.71%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1600 0.1700 656,836 +0.01(+3.03%)
Dec 22, 2020 0.1900 0.1900 0.1600 0.1650 596,164 -0.01(-8.33%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1800 603,255 -0.02(-10.00%)
Dec 18, 2020 0.1800 0.2200 0.1650 0.2000 1,744,224 +0.03(+17.65%)
Dec 17, 2020 0.1250 0.2000 0.1250 0.1700 2,670,141 +0.05(+41.67%)
Dec 16, 2020 0.1250 0.1250 0.1150 0.1200 201,060 +0.00(+0.00%)
Dec 15, 2020 0.1250 0.1350 0.1200 0.1200 263,428 +0.00(+0.00%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 173,582 -0.01(-4.00%)
Dec 11, 2020 0.1300 0.1300 0.1250 0.1250 248,866 -0.01(-7.41%)
Dec 10, 2020 0.1300 0.1400 0.1250 0.1350 232,380 +0.01(+3.85%)
Dec 09, 2020 0.1300 0.1400 0.1200 0.1300 176,500 +0.00(+0.00%)
Dec 08, 2020 0.1250 0.1400 0.1250 0.1300 159,450 +0.01(+8.33%)
Dec 07, 2020 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1200 0.1150 0.1200 172,500 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1300 0.1150 0.1200 136,362 -0.01(-4.00%)
Dec 02, 2020 0.1150 0.1250 0.1150 0.1250 490,500 +0.02(+19.05%)
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.