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

Cmc Metals Ltd (OP: CMCXF )

0.0300 +0.0064 (+27.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.0780 0 +0.00(+1.96%)
Aug 30, 2023 0.0716 0.0792 0.0716 0.0765 38,000 +0.01(+12.17%)
Aug 29, 2023 0.0653 0.0759 0.0653 0.0682 23,201 -0.00(-2.57%)
Aug 28, 2023 0.0720 0.0720 0.0700 0.0700 30,777 +0.00(+0.00%)
Aug 25, 2023 0.0675 0.0736 0.0675 0.0700 18,000 +0.00(+0.14%)
Aug 24, 2023 0.0750 0.0760 0.0695 0.0699 16,640 -0.01(-8.03%)
Aug 23, 2023 0.0727 0.0760 0.0727 0.0760 50,500 +0.01(+7.04%)
Aug 22, 2023 0.0710 0.0713 0.0700 0.0710 46,000 -0.01(-11.25%)
Aug 21, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.45%)
Aug 18, 2023 0.0650 0.0699 0.0613 0.0699 71,000 -0.00(-3.85%)
Aug 17, 2023 0.0681 0.0727 0.0681 0.0727 32,300 -0.00(-3.07%)
Aug 16, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+4.17%)
Aug 15, 2023 0.0731 0.0757 0.0720 0.0720 42,561 -0.00(-4.76%)
Aug 14, 2023 0.0772 0.0772 0.0756 0.0756 300 +0.00(+0.80%)
Aug 11, 2023 0.0828 0.0828 0.0750 0.0750 20,000 -0.01(-11.97%)
Aug 10, 2023 0.0852 0.0852 0.0852 0.0852 589 +0.01(+6.23%)
Aug 09, 2023 0.0870 0.0870 0.0765 0.0802 64,920 -0.01(-7.82%)
Aug 08, 2023 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+1.16%)
Aug 04, 2023 0.0860 0 -0.00(-2.27%)
Aug 03, 2023 0.0864 0.0900 0.0864 0.0880 4,900 -0.02(-16.19%)
Aug 02, 2023 0.1000 0.1050 0.0825 0.1050 7,895 +0.01(+8.70%)
Aug 01, 2023 0.0975 0.0975 0.0966 0.0966 31,600 +0.01(+7.33%)
Jul 31, 2023 0.0900 0.0999 0.0890 0.0900 67,065 +0.00(+0.00%)
Jul 28, 2023 0.0821 0.0900 0.0821 0.0900 14,850 -0.01(-7.02%)
Jul 27, 2023 0.0997 0.0997 0.0851 0.0968 54,700 -0.01(-5.10%)
Jul 26, 2023 0.1020 0.1020 0.1000 0.1020 6,000 +0.00(+2.00%)
Jul 25, 2023 0.1048 0.1100 0.1000 0.1000 51,394 -0.00(-4.49%)
Jul 24, 2023 0.1047 0.1047 0.1047 0.1047 6,000 +0.00(+0.19%)
Jul 21, 2023 0.1042 0.1045 0.1042 0.1045 7,078 -0.00(-3.69%)
Jul 20, 2023 0.1090 0.1090 0.1085 0.1085 300 +0.00(+1.40%)
Jul 19, 2023 0.1070 0.1111 0.1070 0.1070 26,570 -0.01(-6.22%)
Jul 18, 2023 0.1124 0.1155 0.1075 0.1141 42,220 +0.01(+8.67%)
Jul 17, 2023 0.1098 0.1098 0.1050 0.1050 6,000 +0.00(+0.00%)
Jul 14, 2023 0.1100 0.1100 0.1035 0.1050 28,850 -0.01(-7.00%)
Jul 13, 2023 0.1189 0.1189 0.1076 0.1129 102,373 +0.00(+2.36%)
Jul 12, 2023 0.1130 0.1130 0.1103 0.1103 19,000 +0.01(+13.13%)
Jul 11, 2023 0.1000 0.1040 0.0960 0.0975 15,700 +0.00(+4.84%)
Jul 10, 2023 0.1000 0.1040 0.0900 0.0930 112,250 -0.00(-3.13%)
Jul 07, 2023 0.0990 0.0996 0.0960 0.0960 146,000 +0.00(+2.13%)
Jul 06, 2023 0.0941 0.0941 0.0938 0.0940 6,500 -0.01(-5.24%)
Jul 05, 2023 0.1000 0.1000 0.0992 0.0992 45,946 +0.01(+5.76%)
Jun 30, 2023 0.0938 0 -0.01(-6.20%)
Jun 27, 2023 0.1000 0 +0.01(+13.64%)
Jun 21, 2023 0.0880 0 -0.00(-0.11%)
Jun 20, 2023 0.0881 0.0963 0.0881 0.0881 37,700 -0.01(-10.10%)
Jun 15, 2023 0.0980 0 -0.00(-0.31%)
Jun 14, 2023 0.0983 0.0983 0.0963 0.0983 55,000 +0.00(+0.10%)
Jun 13, 2023 0.1006 0.1050 0.0964 0.0982 25,529 -0.00(-4.10%)
Jun 09, 2023 0.1024 0 +0.01(+6.33%)
Jun 08, 2023 0.0963 0.0963 0.0963 0.0963 20,000 +0.00(+0.10%)
Jun 07, 2023 0.1010 0.1010 0.0907 0.0962 46,366 -0.00(-3.70%)
Jun 06, 2023 0.0930 0.0999 0.0920 0.0999 37,850 +0.01(+6.05%)
Jun 05, 2023 0.0901 0.1001 0.0890 0.0942 82,160 -0.01(-9.68%)
Jun 02, 2023 0.1043 0.1043 0.1043 0.1043 5,000 +0.00(+1.66%)
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.