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: 11:20 AM 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 (%)
Jan 31, 2023 0.1600 0.1600 0.1450 0.1600 496,967 +0.00(+0.00%)
Jan 30, 2023 0.1750 0.1750 0.1550 0.1600 485,907 -0.01(-5.88%)
Jan 27, 2023 0.1850 0.1850 0.1650 0.1700 430,602 -0.01(-8.11%)
Jan 26, 2023 0.1750 0.1850 0.1750 0.1850 51,714 +0.01(+2.78%)
Jan 25, 2023 0.1900 0.1900 0.1800 0.1800 56,925 +0.00(+0.00%)
Jan 24, 2023 0.1800 0.1850 0.1750 0.1800 244,541 +0.00(+0.00%)
Jan 23, 2023 0.1850 0.1850 0.1800 0.1800 162,703 -0.01(-5.26%)
Jan 20, 2023 0.1800 0.1900 0.1800 0.1900 184,594 +0.01(+2.70%)
Jan 19, 2023 0.1800 0.1900 0.1800 0.1850 55,322 +0.01(+5.71%)
Jan 18, 2023 0.1850 0.1900 0.1750 0.1750 198,163 -0.01(-2.78%)
Jan 17, 2023 0.1800 0.1850 0.1750 0.1800 385,020 +0.00(+0.00%)
Jan 16, 2023 0.1850 0.1850 0.1800 0.1800 84,333 +0.00(+0.00%)
Jan 13, 2023 0.1800 0.1800 0.1750 0.1800 56,650 +0.01(+2.86%)
Jan 12, 2023 0.1750 0.1800 0.1750 0.1750 118,316 +0.00(+2.94%)
Jan 11, 2023 0.1850 0.1850 0.1700 0.1700 105,900 -0.01(-8.11%)
Jan 10, 2023 0.1800 0.1900 0.1800 0.1850 31,664 +0.01(+2.78%)
Jan 09, 2023 0.1950 0.1950 0.1800 0.1800 459,032 -0.01(-5.26%)
Jan 06, 2023 0.2000 0.2000 0.1900 0.1900 64,032 -0.01(-2.56%)
Jan 05, 2023 0.2000 0.2050 0.1950 0.1950 101,216 -0.01(-4.88%)
Jan 04, 2023 0.2100 0.2150 0.1950 0.2050 261,793 +0.00(+2.50%)
Jan 03, 2023 0.2150 0.2200 0.1950 0.2000 435,762 -0.00(-2.44%)
Dec 30, 2022 0.2050 0 +0.02(+13.89%)
Dec 29, 2022 0.1850 0.1850 0.1750 0.1800 180,279 -0.01(-2.70%)
Dec 28, 2022 0.1800 0.1850 0.1750 0.1850 165,452 +0.01(+2.78%)
Dec 23, 2022 0.1800 0 +0.01(+2.86%)
Dec 22, 2022 0.1850 0.1850 0.1750 0.1750 174,149 -0.02(-7.89%)
Dec 21, 2022 0.2000 0.2000 0.1800 0.1900 265,713 -0.01(-5.00%)
Dec 20, 2022 0.1800 0.2200 0.1750 0.2000 364,465 +0.03(+14.29%)
Dec 19, 2022 0.2050 0.2050 0.1750 0.1750 383,780 -0.03(-12.50%)
Dec 16, 2022 0.2050 0.2050 0.1850 0.2000 376,789 +0.01(+2.56%)
Dec 15, 2022 0.2300 0.2300 0.1900 0.1950 658,002 -0.03(-13.33%)
Dec 14, 2022 0.2400 0.2500 0.2250 0.2250 530,298 -0.01(-6.25%)
Dec 13, 2022 0.2400 0.2550 0.2300 0.2400 413,480 +0.01(+4.35%)
Dec 12, 2022 0.2600 0.2600 0.2200 0.2300 356,008 -0.02(-8.00%)
Dec 09, 2022 0.2300 0.2650 0.2300 0.2500 1,233,518 +0.02(+6.38%)
Dec 08, 2022 0.2150 0.2350 0.2150 0.2350 184,527 +0.02(+9.30%)
Dec 07, 2022 0.2150 0.2300 0.2100 0.2150 145,750 +0.01(+2.38%)
Dec 06, 2022 0.2100 0.2100 0.2050 0.2100 18,068 +0.00(+0.00%)
Dec 05, 2022 0.2150 0.2200 0.2100 0.2100 33,814 -0.01(-2.33%)
Dec 02, 2022 0.2200 0.2250 0.2050 0.2150 258,999 -0.01(-4.44%)
Dec 01, 2022 0.2100 0.2350 0.2100 0.2250 192,720 +0.02(+7.14%)
Nov 30, 2022 0.2050 0.2100 0.1950 0.2100 142,760 +0.01(+2.44%)
Nov 29, 2022 0.2050 0.2050 0.2000 0.2050 35,522 +0.00(+0.00%)
Nov 28, 2022 0.2100 0.2100 0.1900 0.2050 152,999 +0.00(+0.00%)
Nov 25, 2022 0.2150 0.2150 0.2050 0.2050 73,701 -0.01(-4.65%)
Nov 24, 2022 0.2250 0.2250 0.2150 0.2150 47,840 -0.01(-4.44%)
Nov 23, 2022 0.2150 0.2250 0.2150 0.2250 256,502 +0.01(+2.27%)
Nov 22, 2022 0.2100 0.2200 0.2100 0.2200 152,161 +0.02(+7.32%)
Nov 21, 2022 0.2000 0.2150 0.2000 0.2050 118,506 +0.01(+5.13%)
Nov 18, 2022 0.2000 0.2000 0.1900 0.1950 121,994 -0.01(-2.50%)
Nov 17, 2022 0.2050 0.2100 0.2000 0.2000 71,937 -0.01(-4.76%)
Nov 16, 2022 0.2300 0.2300 0.2100 0.2100 228,394 -0.02(-6.67%)
Nov 15, 2022 0.2300 0.2300 0.2100 0.2250 205,441 -0.01(-6.25%)
Nov 14, 2022 0.2400 0.2500 0.2300 0.2400 351,471 +0.00(+0.00%)
Nov 11, 2022 0.2400 0.2400 0.2300 0.2400 319,820 +0.01(+4.35%)
Nov 10, 2022 0.2250 0.2450 0.2250 0.2300 605,726 +0.01(+4.55%)
Nov 09, 2022 0.2150 0.2500 0.2100 0.2200 1,014,947 +0.00(+0.00%)
Nov 08, 2022 0.2000 0.2200 0.2000 0.2200 507,068 +0.02(+10.00%)
Nov 07, 2022 0.1900 0.2000 0.1900 0.2000 181,750 +0.01(+5.26%)
Nov 04, 2022 0.1800 0.1950 0.1780 0.1900 232,772 +0.02(+8.57%)
Nov 03, 2022 0.1800 0.1800 0.1750 0.1750 85,733 -0.01(-5.41%)
Nov 02, 2022 0.1750 0.1900 0.1750 0.1850 127,249 +0.01(+5.71%)
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.