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

Cmc Metals Ltd (OP: CMCXF )

0.0250 -0.0012 (-4.58%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.1164 0.1164 0.1101 0.1104 9,000 -0.01(-5.64%)
Apr 27, 2023 0.1100 0.1170 0.1001 0.1170 12,900 +0.01(+6.36%)
Apr 26, 2023 0.1128 0.1151 0.1100 0.1100 5,500 +0.00(+1.20%)
Apr 25, 2023 0.1145 0.1145 0.1001 0.1087 78,599 -0.01(-5.31%)
Apr 24, 2023 0.1145 0.1150 0.1145 0.1148 34,175 -0.01(-4.25%)
Apr 21, 2023 0.1184 0.1199 0.1160 0.1199 97,200 +0.00(+0.93%)
Apr 20, 2023 0.1259 0.1259 0.1125 0.1188 211,020 -0.00(-1.90%)
Apr 19, 2023 0.1276 0.1276 0.1211 0.1211 16,300 -0.01(-4.65%)
Apr 18, 2023 0.1274 0.1280 0.1232 0.1270 179,852 +0.00(+0.00%)
Apr 17, 2023 0.1275 0.1275 0.1249 0.1270 15,800 -0.01(-8.63%)
Apr 14, 2023 0.1404 0.1515 0.1371 0.1390 126,604 -0.01(-5.44%)
Apr 13, 2023 0.1359 0.1475 0.1359 0.1470 83,228 +0.01(+7.69%)
Apr 12, 2023 0.1500 0.1500 0.1365 0.1365 66,210 -0.00(-1.09%)
Apr 11, 2023 0.1469 0.1469 0.1380 0.1380 142,900 -0.00(-3.16%)
Apr 10, 2023 0.1461 0.1499 0.1400 0.1425 116,665 -0.01(-3.65%)
Apr 06, 2023 0.1400 0.1479 0.1340 0.1479 174,950 +0.01(+11.20%)
Apr 05, 2023 0.1350 0.1431 0.1330 0.1330 89,888 -0.00(-3.34%)
Apr 04, 2023 0.1266 0.1430 0.1209 0.1376 242,872 +0.02(+16.61%)
Apr 03, 2023 0.1187 0.1282 0.1162 0.1180 142,756 -0.00(-1.42%)
Mar 31, 2023 0.1246 0.1246 0.1135 0.1197 51,925 +0.01(+13.03%)
Mar 30, 2023 0.1100 0.1115 0.1030 0.1059 233,611 +0.00(+2.82%)
Mar 29, 2023 0.1093 0.1093 0.1013 0.1030 65,675 -0.00(-1.15%)
Mar 28, 2023 0.1070 0.1070 0.1028 0.1042 39,230 +0.00(+3.68%)
Mar 27, 2023 0.1060 0.1060 0.0995 0.1005 6,300 -0.01(-5.90%)
Mar 24, 2023 0.1079 0.1079 0.1068 0.1068 8,112 -0.00(-1.02%)
Mar 23, 2023 0.0976 0.1080 0.0976 0.1079 115,878 +0.01(+13.58%)
Mar 22, 2023 0.0953 0.0997 0.0950 0.0950 12,700 +0.00(+1.82%)
Mar 20, 2023 0.0933 4,250 -0.00(-1.79%)
Mar 17, 2023 0.0854 0.0950 0.0854 0.0950 156,560 +0.01(+11.76%)
Mar 16, 2023 0.0890 0.0910 0.0790 0.0850 115,111 -0.01(-12.37%)
Mar 15, 2023 0.1000 0.1000 0.0960 0.0970 61,000 -0.00(-4.15%)
Mar 14, 2023 0.1013 0.1020 0.1012 0.1012 14,500 +0.01(+8.82%)
Mar 13, 2023 0.0939 0.1000 0.0930 0.0930 96,150 -0.00(-1.38%)
Mar 10, 2023 0.0969 0.0969 0.0855 0.0943 154,849 +0.01(+9.27%)
Mar 08, 2023 0.0863 0 -0.00(-1.71%)
Mar 07, 2023 0.0974 0.1009 0.0878 0.0878 194,367 -0.01(-9.95%)
Mar 06, 2023 0.1040 0.1077 0.0975 0.0975 54,450 -0.00(-3.85%)
Mar 03, 2023 0.1041 0.1041 0.0988 0.1014 78,500 +0.00(+0.30%)
Mar 02, 2023 0.1011 0.1090 0.1011 0.1011 85,900 -0.00(-4.35%)
Mar 01, 2023 0.1000 0.1100 0.0987 0.1057 148,950 +0.01(+8.19%)
Feb 28, 2023 0.1030 0.1030 0.0975 0.0977 71,077 -0.01(-6.77%)
Feb 27, 2023 0.1000 0.1048 0.1000 0.1048 175,000 +0.01(+7.49%)
Feb 24, 2023 0.1045 0.1045 0.0966 0.0975 57,859 -0.01(-6.70%)
Feb 23, 2023 0.1001 0.1045 0.1001 0.1045 52,100 +0.00(+4.50%)
Feb 22, 2023 0.1000 0.1000 0.1000 0.1000 36,000 -0.00(-1.96%)
Feb 21, 2023 0.1060 0.1070 0.1020 0.1020 96,711 -0.01(-7.27%)
Feb 17, 2023 0.1032 0.1106 0.1032 0.1100 123,901 +0.00(+0.00%)
Feb 16, 2023 0.1023 0.1100 0.1011 0.1100 46,570 +0.01(+10.00%)
Feb 15, 2023 0.1000 0.1032 0.0994 0.1000 93,420 +0.00(+1.01%)
Feb 14, 2023 0.1000 0.1003 0.0990 0.0990 44,150 -0.00(-1.00%)
Feb 13, 2023 0.1010 0.1010 0.1000 0.1000 55,470 -0.00(-1.57%)
Feb 10, 2023 0.1016 0.1080 0.0951 0.1016 18,700 -0.00(-3.24%)
Feb 09, 2023 0.1120 0.1120 0.1050 0.1050 22,235 -0.01(-6.25%)
Feb 08, 2023 0.1137 0.1250 0.1090 0.1120 234,305 +0.01(+5.26%)
Feb 07, 2023 0.1050 0.1137 0.1025 0.1064 209,776 -0.01(-6.50%)
Feb 06, 2023 0.1090 0.1138 0.1090 0.1138 44,126 +0.00(+4.40%)
Feb 03, 2023 0.1190 0.1190 0.1042 0.1090 78,500 -0.01(-10.66%)
Feb 02, 2023 0.1101 0.1220 0.1101 0.1220 23,727 +0.00(+1.75%)
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.