Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.0350 0.0400 0.0350 0.0400 192,000 +0.00(+14.29%)
Jun 14, 2024 0.0350 0.0350 0.0350 0.0350 264,300 +0.00(+0.00%)
Jun 13, 2024 0.0300 0.0350 0.0300 0.0350 8,600 -0.00(-12.50%)
Jun 12, 2024 0.0250 0.0400 0.0250 0.0400 590,137 +0.01(+33.33%)
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 481,039 +0.00(+0.00%)
Jun 07, 2024 0.0300 0.0300 0.0250 0.0300 440,287 +0.00(+7.14%)
Jun 06, 2024 0.0300 0.0300 0.0250 0.0280 678,000 -0.00(-6.67%)
Jun 03, 2024 0.0300 0 +0.00(+0.00%)
May 31, 2024 0.0300 0.0300 0.0300 0.0300 191,549 +0.00(+0.00%)
May 30, 2024 0.0300 0.0300 0.0300 0.0300 8,098 -0.01(-14.29%)
May 29, 2024 0.0350 0.0350 0.0350 0.0350 88,269 +0.01(+16.67%)
May 28, 2024 0.0350 0.0350 0.0300 0.0300 268,401 +0.00(+0.00%)
May 27, 2024 0.0300 0.0300 0.0300 0.0300 637,200 -0.01(-14.29%)
May 24, 2024 0.0300 0.0350 0.0300 0.0350 66,500 +0.01(+16.67%)
May 23, 2024 0.0300 0.0350 0.0300 0.0300 521,366 -0.01(-14.29%)
May 22, 2024 0.0350 0.0350 0.0300 0.0350 184,000 -0.00(-12.50%)
May 21, 2024 0.0300 0.0400 0.0300 0.0400 752,747 +0.00(+14.29%)
May 17, 2024 0.0350 0 +0.01(+16.67%)
May 16, 2024 0.0300 0.0300 0.0300 0.0300 933,833 -0.01(-14.29%)
May 15, 2024 0.0300 0.0350 0.0300 0.0350 113,700 +0.01(+16.67%)
May 14, 2024 0.0250 0.0300 0.0250 0.0300 813,098 +0.00(+0.00%)
May 13, 2024 0.0300 0.0300 0.0300 0.0300 6,557 +0.00(+0.00%)
May 10, 2024 0.0350 0.0350 0.0300 0.0300 395,252 +0.00(+0.00%)
May 09, 2024 0.0350 0.0350 0.0300 0.0300 206,000 -0.01(-14.29%)
May 08, 2024 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
May 07, 2024 0.0350 0.0350 0.0350 0.0350 185,555 +0.00(+0.00%)
May 06, 2024 0.0300 0.0350 0.0300 0.0350 695,500 +0.00(+0.00%)
May 02, 2024 0.0350 900 +0.00(+0.00%)
Apr 29, 2024 0.0350 0 +0.00(+0.00%)
Apr 26, 2024 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Apr 24, 2024 0.0400 0.0400 0.0350 0.0350 44,000 -0.00(-12.50%)
Apr 23, 2024 0.0350 0.0400 0.0350 0.0400 106,230 +0.00(+14.29%)
Apr 22, 2024 0.0400 0.0400 0.0350 0.0350 326,798 -0.00(-12.50%)
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 125,490 +0.00(+0.00%)
Apr 17, 2024 0.0400 0.0450 0.0350 0.0400 245,500 +0.00(+0.00%)
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 121,592 -0.00(-11.11%)
Apr 15, 2024 0.0400 0.0450 0.0400 0.0450 162,984 +0.00(+0.00%)
Apr 12, 2024 0.0400 0.0500 0.0400 0.0450 1,090,347 +0.00(+12.50%)
Apr 11, 2024 0.0400 0.0400 0.0350 0.0400 196,975 +0.00(+14.29%)
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 95,000 -0.00(-12.50%)
Apr 09, 2024 0.0400 0.0400 0.0400 0.0400 104,089 +0.00(+0.00%)
Apr 08, 2024 0.0450 0.0450 0.0400 0.0400 681,948 +0.00(+0.00%)
Apr 05, 2024 0.0350 0.0400 0.0350 0.0400 87,500 +0.00(+14.29%)
Apr 04, 2024 0.0350 0.0400 0.0350 0.0350 407,493 +0.00(+0.00%)
Apr 03, 2024 0.0300 0.0350 0.0250 0.0350 1,449,052 +0.01(+16.67%)
Apr 02, 2024 0.0300 0.0300 0.0250 0.0300 124,350 +0.00(+20.00%)
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.