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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0250 0 +0.00(+0.00%)
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 89,000 +0.00(+0.00%)
Mar 26, 2024 0.0200 0.0250 0.0200 0.0250 114,515 +0.00(+0.00%)
Mar 25, 2024 0.0200 0.0250 0.0200 0.0250 79,000 +0.00(+0.00%)
Mar 22, 2024 0.0250 0.0250 0.0200 0.0250 848,542 +0.00(+0.00%)
Mar 21, 2024 0.0250 0.0300 0.0250 0.0250 318,465 +0.00(+0.00%)
Mar 20, 2024 0.0250 0.0250 0.0200 0.0250 779,319 +0.00(+0.00%)
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 788,400 -0.00(-16.67%)
Mar 18, 2024 0.0300 0.0300 0.0250 0.0300 82,298 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 96,008 +0.00(+20.00%)
Mar 14, 2024 0.0300 0.0300 0.0250 0.0250 132,000 +0.00(+0.00%)
Mar 13, 2024 0.0300 0.0300 0.0250 0.0250 2,098,236 -0.00(-16.67%)
Mar 12, 2024 0.0350 0.0350 0.0300 0.0300 250,000 -0.01(-14.29%)
Mar 11, 2024 0.0350 0.0400 0.0350 0.0350 550,354 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0400 0.0350 0.0350 482,000 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0400 0.0350 0.0350 109,601 -0.00(-12.50%)
Mar 06, 2024 0.0350 0.0400 0.0350 0.0400 102,981 +0.00(+14.29%)
Mar 05, 2024 0.0400 0.0400 0.0350 0.0350 208,193 -0.00(-12.50%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 743,499 +0.01(+33.33%)
Mar 01, 2024 0.0300 0.0350 0.0300 0.0300 253,516 +0.00(+0.00%)
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 35,384 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0350 0.0300 0.0300 216,225 -0.01(-14.29%)
Feb 23, 2024 0.0350 500 +0.01(+16.67%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 3,679 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0350 0.0300 0.0300 19,000 -0.01(-25.00%)
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 100,000 +0.01(+33.33%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Feb 14, 2024 0.0350 0.0350 0.0300 0.0350 15,839 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0350 0.0300 0.0350 303,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 107,100 +0.01(+16.67%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Feb 07, 2024 0.0300 0 -0.01(-14.29%)
Feb 06, 2024 0.0300 0.0350 0.0300 0.0350 202,258 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0300 0.0350 171,500 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0350 0.0350 0.0350 43,600 +0.00(+0.00%)
Feb 01, 2024 0.0350 0.0350 0.0300 0.0350 294,919 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 423,150 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0300 0.0350 601,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 25,600 +0.01(+16.67%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 195,352 +0.00(+0.00%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0300 0.0300 529,000 +0.00(+0.00%)
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 22, 2024 0.0300 0.0350 0.0300 0.0350 19,716 +0.01(+16.67%)
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 47,000 -0.01(-14.29%)
Jan 18, 2024 0.0350 0.0350 0.0300 0.0350 1,131,950 +0.00(+0.00%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-7.89%)
Jan 16, 2024 0.0400 0.0400 0.0380 0.0380 301,460 -0.00(-5.00%)
Jan 15, 2024 0.0450 0.0450 0.0400 0.0400 333,000 -0.00(-6.98%)
Jan 12, 2024 0.0400 0.0450 0.0400 0.0430 153,000 +0.00(+7.50%)
Jan 11, 2024 0.0350 0.0400 0.0350 0.0400 1,288,241 +0.00(+14.29%)
Jan 10, 2024 0.0350 0.0400 0.0350 0.0350 521,423 +0.00(+6.06%)
Jan 09, 2024 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+10.00%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 154,606 +0.00(+0.00%)
Jan 05, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0300 0.0300 0.0300 0.0300 128,733 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0300 296,907 -0.01(-14.29%)
Jan 02, 2024 0.0300 0.0350 0.0300 0.0350 401,550 +0.01(+16.67%)
Dec 29, 2023 0.0300 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 887,351 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0300 0.0300 344,219 -0.01(-14.29%)
Dec 22, 2023 0.0350 0 +0.01(+16.67%)
Dec 21, 2023 0.0300 0.0350 0.0300 0.0300 810,458 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0300 0.0300 374,946 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 746,765 -0.00(-9.09%)
Dec 18, 2023 0.0450 0.0450 0.0300 0.0330 2,255,173 -0.02(-34.00%)
Dec 15, 2023 0.0700 0.0750 0.0500 0.0500 1,534,463 -0.02(-28.57%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 195,000 +0.01(+7.69%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 153,285 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 43,057 -0.01(-7.69%)
Dec 08, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0650 44,000 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0700 0.0600 0.0650 206,981 -0.01(-7.14%)
Dec 04, 2023 0.0800 0.0800 0.0700 0.0700 266,685 -0.01(-12.50%)
Dec 01, 2023 0.0800 0.0850 0.0800 0.0800 58,750 +0.01(+6.67%)
Nov 30, 2023 0.0750 0.0800 0.0700 0.0750 107,796 -0.01(-6.25%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 273,925 +0.01(+6.67%)
Nov 28, 2023 0.0700 0.0800 0.0600 0.0750 765,614 +0.01(+15.38%)
Nov 27, 2023 0.0700 0.0700 0.0650 0.0650 322,000 -0.01(-7.14%)
Nov 24, 2023 0.0600 0.0700 0.0550 0.0700 570,191 +0.01(+16.67%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 159,133 +0.00(+9.09%)
Nov 21, 2023 0.0650 0.0650 0.0550 0.0550 385,220 -0.01(-15.38%)
Nov 20, 2023 0.0700 0.0700 0.0600 0.0650 318,807 +0.01(+8.33%)
Nov 17, 2023 0.0700 0.0700 0.0600 0.0600 80,339 -0.01(-7.69%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0650 144,099 +0.01(+8.33%)
Nov 15, 2023 0.0600 0.0650 0.0600 0.0600 130,041 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0600 0.0500 0.0600 394,926 +0.00(+9.09%)
Nov 13, 2023 0.0500 0.0550 0.0500 0.0550 12,600 +0.00(+10.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0500 883,309 -0.00(-9.09%)
Nov 09, 2023 0.0600 0.0650 0.0500 0.0550 2,406,546 -0.00(-8.33%)
Nov 08, 2023 0.0600 0.0700 0.0550 0.0600 1,125,543 +0.00(+0.00%)
Nov 07, 2023 0.0650 0.0650 0.0550 0.0600 417,150 -0.01(-7.69%)
Nov 06, 2023 0.0600 0.0650 0.0600 0.0650 180,529 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0700 0.0600 0.0650 717,839 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0700 0.0650 0.0650 32,853 +0.00(+0.00%)
Nov 01, 2023 0.0700 0.0700 0.0650 0.0650 123,319 -0.01(-7.14%)
Oct 31, 2023 0.0750 0.0750 0.0700 0.0700 76,212 -0.00(-6.67%)
Oct 30, 2023 0.0800 0.0850 0.0750 0.0750 321,129 -0.01(-6.25%)
Oct 27, 2023 0.0650 0.0800 0.0600 0.0800 433,661 +0.02(+26.98%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0630 116,076 -0.00(-3.08%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0650 113,250 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0650 235,585 -0.01(-7.14%)
Oct 23, 2023 0.0750 0.0750 0.0700 0.0700 58,000 -0.01(-12.50%)
Oct 20, 2023 0.0750 0.0800 0.0750 0.0800 224,171 +0.01(+6.67%)
Oct 19, 2023 0.0700 0.0750 0.0700 0.0750 13,700 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0800 0.0750 0.0750 139,101 +0.00(+0.00%)
Oct 17, 2023 0.0800 0.0800 0.0750 0.0750 59,660 -0.01(-6.25%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0800 116,000 +0.01(+6.67%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0750 485,932 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 204,329 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 160,184 +0.00(+0.00%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0750 17,500 -0.01(-6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0800 71,200 +0.00(+0.00%)
Oct 04, 2023 0.0900 0.0900 0.0800 0.0800 202,338 -0.01(-5.88%)
Oct 03, 2023 0.0850 0.0900 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 02, 2023 0.0900 0.0900 0.0850 0.0850 38,525 -0.01(-15.00%)
Sep 29, 2023 0.1000 0.1050 0.1000 0.1000 106,850 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 140,000 +0.01(+11.76%)
Sep 27, 2023 0.0850 0.0850 0.0800 0.0850 59,160 -0.00(-5.56%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 11,100 +0.00(+5.88%)
Sep 25, 2023 0.0950 0.0900 0.0850 0.0850 28,315 -0.00(-5.56%)
Sep 22, 2023 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Sep 21, 2023 0.1000 0.1000 0.0850 0.0850 127,268 -0.01(-15.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 57,149 +0.01(+11.11%)
Sep 18, 2023 0.1000 0.1000 0.0900 0.0900 119,466 -0.01(-14.29%)
Sep 15, 2023 0.1050 0.1050 0.1000 0.1050 32,572 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1050 75,690 +0.00(+5.00%)
Sep 13, 2023 0.0900 0.1000 0.0850 0.1000 330,133 +0.01(+11.11%)
Sep 12, 2023 0.0950 0.0950 0.0800 0.0900 272,095 -0.01(-5.26%)
Sep 11, 2023 0.0900 0.0950 0.0850 0.0950 214,219 +0.01(+11.76%)
Sep 08, 2023 0.0900 0.0950 0.0850 0.0850 260,300 -0.00(-5.56%)
Sep 07, 2023 0.0950 0.0950 0.0900 0.0900 83,264 -0.01(-5.26%)
Sep 06, 2023 0.0950 0.0950 0.0900 0.0950 89,203 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1050 0.0900 0.0950 249,667 -0.01(-9.52%)
Sep 01, 2023 0.1050 0 +0.01(+10.53%)
Aug 31, 2023 0.1000 0.1000 0.0950 0.0950 65,760 -0.01(-5.00%)
Aug 30, 2023 0.1000 0.1050 0.0950 0.1000 341,792 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.1000 0.0900 0.1000 26,808 +0.01(+11.11%)
Aug 28, 2023 0.0900 0.0950 0.0900 0.0900 75,400 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.0900 0.0900 94,000 -0.01(-10.00%)
Aug 23, 2023 0.0950 0.1000 0.0950 0.1000 100,366 +0.01(+11.11%)
Aug 22, 2023 0.0950 0.0950 0.0900 0.0900 85,170 -0.01(-5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 13,225 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.0950 0.0800 0.0950 264,087 +0.01(+5.56%)
Aug 17, 2023 0.0900 0.0950 0.0850 0.0900 197,261 +0.00(+0.00%)
Aug 16, 2023 0.0900 0.0900 0.0900 0.0900 64,291 -0.01(-5.26%)
Aug 15, 2023 0.0950 0.1000 0.0900 0.0950 306,002 -0.01(-5.00%)
Aug 14, 2023 0.0950 0.1000 0.0950 0.1000 36,242 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 130,743 -0.00(-4.76%)
Aug 10, 2023 0.1100 0.1100 0.1000 0.1050 31,500 +0.00(+0.00%)
Aug 09, 2023 0.1150 0.1150 0.1050 0.1050 217,125 -0.01(-12.50%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 156,910 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 03, 2023 0.1250 0.1300 0.1150 0.1200 72,300 -0.01(-7.69%)
Aug 02, 2023 0.1100 0.1300 0.1100 0.1300 102,009 +0.01(+8.33%)
Aug 01, 2023 0.1150 0.1200 0.1150 0.1200 17,500 +0.00(+0.00%)
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 -0.03(-18.75%)
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%)
May 01, 2023 0.1500 0.1600 0.1500 0.1550 144,687 +0.01(+6.90%)
Apr 28, 2023 0.1550 0.1550 0.1450 0.1450 31,000 +0.00(+0.00%)
Apr 27, 2023 0.1450 0.1450 0.1450 0.1450 8,004 +0.00(+0.00%)
Apr 26, 2023 0.1500 0.1500 0.1450 0.1450 27,500 -0.01(-3.33%)
Apr 25, 2023 0.1550 0.1550 0.1500 0.1500 67,385 -0.01(-3.23%)
Apr 24, 2023 0.1550 0.1550 0.1500 0.1550 70,400 -0.01(-3.13%)
Apr 21, 2023 0.1550 0.1650 0.1550 0.1600 12,410 -0.01(-3.03%)
Apr 20, 2023 0.1600 0.1650 0.1550 0.1650 152,715 +0.00(+0.00%)
Apr 19, 2023 0.1700 0.1700 0.1650 0.1650 90,295 -0.01(-5.71%)
Apr 18, 2023 0.1700 0.1750 0.1650 0.1750 102,739 +0.00(+2.94%)
Apr 17, 2023 0.1800 0.1800 0.1700 0.1700 37,591 -0.01(-5.56%)
Apr 14, 2023 0.1950 0.1950 0.1800 0.1800 116,475 -0.02(-7.69%)
Apr 13, 2023 0.1900 0.1950 0.1850 0.1950 341,795 +0.02(+8.33%)
Apr 12, 2023 0.1900 0.1900 0.1800 0.1800 56,366 -0.01(-5.26%)
Apr 11, 2023 0.1900 0.2000 0.1900 0.1900 180,195 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.2000 0.1900 0.1900 142,218 +0.00(+0.00%)
Apr 06, 2023 0.1900 0 +0.01(+5.56%)
Apr 05, 2023 0.1800 0.1900 0.1800 0.1800 111,570 +0.01(+2.86%)
Apr 04, 2023 0.1650 0.1900 0.1650 0.1750 690,013 +0.01(+9.37%)
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.