Skip to main content

Cmc Metals Ltd (TSV: CMB )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0300 0.0300 0.0250 0.0250 154,001 -0.00(-16.67%)
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 140,332 +0.00(+0.00%)
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 520,645 +0.00(+20.00%)
Jul 09, 2024 0.0300 0.0300 0.0250 0.0250 16,950 -0.00(-16.67%)
Jul 08, 2024 0.0300 0.0300 0.0250 0.0300 279,100 +0.00(+0.00%)
Jul 05, 2024 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jul 04, 2024 0.0300 0.0300 0.0250 0.0300 119,500 +0.00(+0.00%)
Jul 03, 2024 0.0300 0.0300 0.0300 0.0300 157,200 +0.00(+0.00%)
Jul 02, 2024 0.0300 0.0300 0.0250 0.0300 34,000 +0.00(+0.00%)
Jun 28, 2024 0.0300 0 -0.01(-14.29%)
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
Jun 25, 2024 0.0300 0.0350 0.0300 0.0350 368,000 +0.01(+16.67%)
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 349,000 +0.00(+0.00%)
Jun 21, 2024 0.0300 0.0350 0.0300 0.0300 755,000 -0.01(-14.29%)
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 3,282 +0.01(+16.67%)
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 2,167 -0.01(-14.29%)
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 48,100 -0.00(-12.50%)
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%)
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.