Skip to main content

Cmc Metals Ltd (OP: CMCXF )

0.0247 -0.0090 (-26.71%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.0300 0.0337 0.0243 0.0337 294,102 +0.00(+14.24%)
Apr 15, 2024 0.0349 0.0349 0.0226 0.0295 240,052 -0.00(-11.94%)
Apr 12, 2024 0.0350 0.0350 0.0290 0.0335 398,850 +0.00(+12.04%)
Apr 11, 2024 0.0274 0.0299 0.0270 0.0299 335,700 +0.00(+0.00%)
Apr 10, 2024 0.0274 0.0299 0.0274 0.0299 108,000 +0.00(+1.01%)
Apr 09, 2024 0.0290 0.0305 0.0261 0.0296 71,865 -0.00(-1.33%)
Apr 08, 2024 0.0289 0.0300 0.0289 0.0300 57,250 +0.00(+11.11%)
Apr 05, 2024 0.0270 0.0270 0.0270 0.0270 35,375 +0.00(+4.25%)
Apr 04, 2024 0.0270 0.0270 0.0259 0.0259 24,000 +0.00(+8.37%)
Apr 03, 2024 0.0222 0.0270 0.0222 0.0239 506,481 +0.00(+25.79%)
Apr 02, 2024 0.0226 0.0226 0.0190 0.0190 74,650 -0.00(-5.00%)
Apr 01, 2024 0.0205 0.0205 0.0194 0.0200 33,500 +0.00(+3.63%)
Mar 28, 2024 0.0223 0.0223 0.0193 0.0193 57,563 +0.00(+0.52%)
Mar 27, 2024 0.0192 0.0193 0.0192 0.0192 46,014 +0.00(+4.35%)
Mar 26, 2024 0.0198 0.0198 0.0184 0.0184 8,950 -0.00(-4.66%)
Mar 25, 2024 0.0184 0.0230 0.0184 0.0193 133,000 +0.00(+4.32%)
Mar 22, 2024 0.0190 0.0190 0.0184 0.0185 748,449 -0.00(-4.15%)
Mar 21, 2024 0.0188 0.0193 0.0188 0.0193 96,619 +0.00(+4.89%)
Mar 20, 2024 0.0187 0.0187 0.0160 0.0184 119,750 -0.00(-1.60%)
Mar 19, 2024 0.0186 0.0195 0.0186 0.0187 72,500 -0.00(-6.50%)
Mar 18, 2024 0.0200 0.0221 0.0195 0.0200 70,966 -0.00(-12.28%)
Mar 15, 2024 0.0228 0.0229 0.0222 0.0228 483,136 +0.00(+3.17%)
Mar 14, 2024 0.0225 0.0229 0.0221 0.0221 63,110 -0.00(-2.64%)
Mar 13, 2024 0.0249 0.0250 0.0221 0.0227 538,125 -0.00(-8.84%)
Mar 12, 2024 0.0249 0.0249 0.0249 0.0249 40,000 -0.00(-7.78%)
Mar 11, 2024 0.0270 0.0270 0.0270 0.0270 36,000 +0.00(+5.88%)
Mar 07, 2024 0.0255 29,000 -0.00(-3.41%)
Mar 06, 2024 0.0295 0.0295 0.0264 0.0264 265,361 +0.00(+1.54%)
Mar 05, 2024 0.0280 0.0289 0.0260 0.0260 119,839 +0.00(+22.64%)
Mar 04, 2024 0.0241 0.0305 0.0212 0.0212 122,132 -0.00(-17.83%)
Mar 01, 2024 0.0239 0.0265 0.0212 0.0258 33,271 +0.00(+7.50%)
Feb 29, 2024 0.0240 0.0240 0.0227 0.0240 122,000 +0.00(+11.63%)
Feb 28, 2024 0.0216 0.0221 0.0215 0.0215 216,600 -0.00(-0.46%)
Feb 26, 2024 0.0216 0 -0.00(-3.14%)
Feb 23, 2024 0.0214 0.0223 0.0214 0.0223 15,100 +0.00(+3.24%)
Feb 21, 2024 0.0216 0 -0.00(-10.00%)
Feb 20, 2024 0.0258 0.0279 0.0240 0.0240 10,600 +0.00(+12.15%)
Feb 15, 2024 0.0214 0 -0.00(-6.96%)
Feb 14, 2024 0.0230 0.0230 0.0230 0.0230 40,881 -0.00(-2.54%)
Feb 13, 2024 0.0265 0.0289 0.0236 0.0236 15,391 -0.00(-9.92%)
Feb 12, 2024 0.0230 0.0289 0.0213 0.0262 642,203 +0.00(+18.55%)
Feb 09, 2024 0.0220 0.0221 0.0220 0.0221 66,000 -0.00(-1.34%)
Feb 08, 2024 0.0230 0.0230 0.0224 0.0224 40,500 -0.00(-3.86%)
Feb 07, 2024 0.0246 0.0246 0.0233 0.0233 12,228 -0.00(-14.02%)
Feb 06, 2024 0.0243 0.0271 0.0215 0.0271 130,316 +0.00(+2.26%)
Feb 05, 2024 0.0269 0.0299 0.0261 0.0265 76,993 -0.00(-11.37%)
Feb 02, 2024 0.0284 0.0299 0.0265 0.0299 60,621 -0.00(-0.33%)
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.