Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (TSV: CMB )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 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 (%)
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%)
Apr 01, 2024 0.0300 0.0300 0.0250 0.0250 76,617 +0.00(+0.00%)
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%)
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.