Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmc Metals Ltd (OP: CMCXF )

0.0263 +0.0003 (+1.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2024 0.0270 0.0300 0.0230 0.0300 285,162 +0.00(+7.14%)
Jan 30, 2024 0.0280 30,000 +0.00(+18.14%)
Jan 29, 2024 0.0230 0.0264 0.0223 0.0237 25,277 -0.00(-9.89%)
Jan 26, 2024 0.0271 0.0271 0.0263 0.0263 73,852 +0.00(+22.90%)
Jan 24, 2024 0.0214 0 -0.00(-18.01%)
Jan 23, 2024 0.0250 0.0263 0.0250 0.0261 805,500 +0.00(+3.16%)
Jan 22, 2024 0.0253 0.0253 0.0253 0.0253 3,457 -0.00(-2.69%)
Jan 19, 2024 0.0260 0.0260 0.0260 0.0260 15,020 -0.00(-3.70%)
Jan 18, 2024 0.0271 0.0271 0.0270 0.0270 300,040 +0.00(+0.00%)
Jan 16, 2024 0.0270 0 -0.00(-6.90%)
Jan 12, 2024 0.0305 0.0308 0.0290 0.0290 73,250 -0.00(-3.97%)
Jan 11, 2024 0.0252 0.0302 0.0252 0.0302 114,554 +0.00(+6.71%)
Jan 10, 2024 0.0260 0.0283 0.0260 0.0283 31,000 +0.00(+11.42%)
Jan 09, 2024 0.0228 0.0255 0.0219 0.0254 201,493 +0.00(+11.89%)
Jan 08, 2024 0.0212 0.0227 0.0212 0.0227 18,500 +0.00(+8.10%)
Jan 05, 2024 0.0220 0.0225 0.0205 0.0210 137,671 -0.00(-4.55%)
Jan 04, 2024 0.0235 0.0235 0.0220 0.0220 9,333 -0.00(-7.17%)
Jan 03, 2024 0.0242 0.0260 0.0219 0.0237 67,046 -0.00(-7.06%)
Jan 02, 2024 0.0249 0.0255 0.0249 0.0255 4,500 +0.00(+5.81%)
Dec 29, 2023 0.0201 0.0260 0.0201 0.0241 270,278 +0.00(+6.17%)
Dec 28, 2023 0.0224 0.0243 0.0210 0.0227 863,978 -0.00(-5.42%)
Dec 27, 2023 0.0234 0.0259 0.0219 0.0240 42,549 +0.00(+11.11%)
Dec 26, 2023 0.0245 0.0252 0.0216 0.0216 25,612 -0.00(-16.28%)
Dec 22, 2023 0.0249 0.0268 0.0230 0.0258 365,900 +0.00(+3.20%)
Dec 21, 2023 0.0225 0.0270 0.0224 0.0250 431,756 +0.00(+4.17%)
Dec 20, 2023 0.0248 0.0248 0.0220 0.0240 1,051,751 -0.00(-6.98%)
Dec 19, 2023 0.0240 0.0258 0.0211 0.0258 676,582 +0.00(+12.17%)
Dec 18, 2023 0.0286 0.0330 0.0213 0.0230 2,127,840 -0.02(-40.57%)
Dec 15, 2023 0.0573 0.0573 0.0387 0.0387 571,200 -0.01(-18.01%)
Dec 14, 2023 0.0498 0.0535 0.0472 0.0472 202,512 +0.00(+3.06%)
Dec 13, 2023 0.0463 0.0488 0.0458 0.0458 17,500 +0.00(+0.88%)
Dec 12, 2023 0.0454 0.0454 0.0454 0.0454 10,000 +0.00(+0.22%)
Dec 11, 2023 0.0436 0.0464 0.0427 0.0453 90,200 -0.00(-2.58%)
Dec 08, 2023 0.0493 0.0493 0.0436 0.0465 57,768 -0.00(-4.71%)
Dec 07, 2023 0.0491 0.0491 0.0459 0.0488 248,400 +0.00(+3.83%)
Dec 06, 2023 0.0481 0.0490 0.0461 0.0470 104,012 -0.00(-6.00%)
Dec 05, 2023 0.0500 0.0517 0.0500 0.0500 14,800 -0.00(-3.29%)
Dec 04, 2023 0.0600 0.0600 0.0509 0.0517 162,757 -0.01(-13.40%)
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.