Canadian Metals Inc (CSE:CME)
0.2000
+0.0100
(+5.26%)
Streaming Delayed Price
Updated: 11:05 AM EDT, Aug 29, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 141,000 | +0.01(+5.26%) |
| Aug 27, 2025 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | ||
| Aug 26, 2025 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 66,520 | +0.00(+0.00%) |
| Aug 25, 2025 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 22,500 | -0.01(-5.00%) |
| Aug 22, 2025 | 0.1850 | 0.2000 | 0.1600 | 0.2000 | 83,320 | +0.00(+0.00%) |
| Aug 21, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.00(+0.00%) |
| Aug 20, 2025 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 9,500 | +0.00(+0.00%) |
| Aug 18, 2025 | 0.2000 | 0.2000 | 333 | +0.00(+0.00%) | ||
| Aug 15, 2025 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 24,900 | -0.01(-4.76%) |
| Aug 14, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,057 | +0.02(+13.51%) |
| Aug 12, 2025 | 0.1850 | 0.1850 | 0 | -0.02(-7.50%) | ||
| Aug 11, 2025 | 0.1650 | 0.2000 | 0.1650 | 0.2000 | 18,000 | +0.00(+0.00%) |
| Aug 08, 2025 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 8,110 | -0.01(-4.76%) |
| Aug 07, 2025 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 14,500 | +0.01(+5.00%) |
| Aug 06, 2025 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 8,475 | +0.02(+8.11%) |
| Aug 05, 2025 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,991 | +0.03(+19.35%) |
| Jul 30, 2025 | 0.1550 | 0 | -0.02(-13.89%) | |||
| Jul 29, 2025 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 | -0.01(-2.70%) |
| Jul 28, 2025 | 0.1650 | 0.1850 | 0.1650 | 0.1850 | 126,100 | +0.02(+12.12%) |
| Jul 25, 2025 | 0.1750 | 0.1750 | 0.1500 | 0.1650 | 424,744 | +0.02(+10.00%) |
| Jul 23, 2025 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | ||
| Jul 22, 2025 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 6,300 | -0.02(-11.76%) |
| Jul 21, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 13,500 | +0.00(+0.00%) |
| Jul 17, 2025 | 0.1700 | 0.1700 | 200 | +0.01(+3.03%) | ||
| Jul 16, 2025 | 0.1450 | 0.1700 | 0.1450 | 0.1650 | 55,165 | +0.02(+10.00%) |
| Jul 14, 2025 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | ||
| Jul 11, 2025 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 38,500 | +0.03(+25.00%) |
| Jul 09, 2025 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | ||
| Jul 08, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.00(+0.00%) |
| Jul 07, 2025 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 40,503 | +0.01(+3.45%) |
| Jul 04, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,120 | +0.00(+0.00%) |
| Jul 03, 2025 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 3,675 | +0.00(+3.57%) |
| Jul 02, 2025 | 0.1450 | 0.1600 | 0.1400 | 0.1400 | 17,500 | -0.02(-12.50%) |
| Jun 30, 2025 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2025 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,700 | -0.03(-15.79%) |
| Jun 25, 2025 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | ||
| Jun 24, 2025 | 0.1250 | 0.1900 | 0.1250 | 0.1900 | 17,421 | +0.02(+15.15%) |
| Jun 20, 2025 | 0.1650 | 0 | +0.00(+0.00%) | |||
| Jun 17, 2025 | 0.1650 | 0.1650 | 300 | -0.01(-2.94%) | ||
| Jun 13, 2025 | 0.1700 | 0 | +0.03(+21.43%) | |||
| Jun 12, 2025 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 32,000 | +0.01(+3.70%) |
| Jun 11, 2025 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 500 | +0.00(+0.00%) |
| Jun 10, 2025 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,000 | +0.01(+8.00%) |
| Jun 09, 2025 | 0.1900 | 0.1900 | 0.1250 | 0.1250 | 16,000 | -0.07(-34.21%) |
| Jun 06, 2025 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 7,599 | +0.00(+0.00%) |
| Jun 05, 2025 | 0.1150 | 0.2350 | 0.1150 | 0.1900 | 80,232 | +0.08(+72.73%) |
| Jun 04, 2025 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 51,165 | +0.01(+4.76%) |
| Jun 03, 2025 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 62,672 | +0.01(+16.67%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.