Canada markets closed

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 09:36AM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.03000.04000.03000.04000.040066,500
May 23, 20240.03000.04000.03000.03000.0300521,400
May 22, 20240.04000.04000.03000.04000.0400184,000
May 21, 20240.03000.04000.03000.04000.0400752,700
May 17, 20240.03000.04000.03000.04000.0400870,000
May 16, 20240.03000.03000.03000.03000.0300933,800
May 15, 20240.03000.04000.03000.04000.0400113,700
May 14, 20240.03000.03000.03000.03000.0300813,100
May 13, 20240.03000.03000.03000.03000.03006,600
May 10, 20240.04000.04000.03000.03000.0300395,300
May 09, 20240.04000.04000.03000.03000.0300206,000
May 08, 20240.04000.04000.04000.04000.040058,000
May 07, 20240.04000.04000.04000.04000.0400185,600
May 06, 20240.03000.04000.03000.04000.0400695,500
May 03, 20240.04000.04000.04000.04000.0400900
May 02, 20240.04000.04000.04000.04000.0400129,800
May 01, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400165,600
Apr 26, 20240.04000.04000.04000.04000.040062,000
Apr 25, 20240.04000.04000.04000.04000.04003,000
Apr 24, 20240.04000.04000.04000.04000.040044,000
Apr 23, 20240.04000.04000.04000.04000.0400106,200
Apr 22, 20240.04000.04000.04000.04000.0400326,800
Apr 19, 20240.04000.04000.04000.04000.040041,000
Apr 18, 20240.04000.04000.04000.04000.0400125,500
Apr 17, 20240.04000.05000.04000.04000.0400245,500
Apr 16, 20240.04000.04000.04000.04000.0400121,600
Apr 15, 20240.04000.05000.04000.05000.0500163,000
Apr 12, 20240.04000.05000.04000.05000.05001,090,300
Apr 11, 20240.04000.04000.04000.04000.0400197,000
Apr 10, 20240.04000.04000.04000.04000.040095,000
Apr 09, 20240.04000.04000.04000.04000.0400104,100
Apr 08, 20240.05000.05000.04000.04000.0400681,900
Apr 05, 20240.04000.04000.04000.04000.040087,500
Apr 04, 20240.04000.04000.04000.04000.0400407,500
Apr 03, 20240.03000.04000.03000.04000.04001,449,100
Apr 02, 20240.03000.03000.03000.03000.0300124,400
Apr 01, 20240.03000.03000.03000.03000.030076,600
Mar 28, 20240.03000.03000.03000.03000.0300228,200
Mar 27, 20240.03000.03000.03000.03000.030089,000
Mar 26, 20240.02000.03000.02000.03000.0300114,500
Mar 25, 20240.02000.03000.02000.03000.030079,000
Mar 22, 20240.03000.03000.02000.03000.0300848,500
Mar 21, 20240.03000.03000.03000.03000.0300318,500
Mar 20, 20240.03000.03000.02000.03000.0300779,300
Mar 19, 20240.03000.03000.03000.03000.0300788,400
Mar 18, 20240.03000.03000.03000.03000.030082,300
Mar 15, 20240.03000.03000.03000.03000.030096,000
Mar 14, 20240.03000.03000.03000.03000.0300132,000
Mar 13, 20240.03000.03000.03000.03000.03002,098,200
Mar 12, 20240.04000.04000.03000.03000.0300250,000
Mar 11, 20240.04000.04000.04000.04000.0400550,400
Mar 08, 20240.04000.04000.04000.04000.0400482,000
Mar 07, 20240.04000.04000.04000.04000.0400109,600
Mar 06, 20240.04000.04000.04000.04000.0400103,000
Mar 05, 20240.04000.04000.04000.04000.0400208,200
Mar 04, 20240.04000.04000.04000.04000.0400743,500
Mar 01, 20240.03000.04000.03000.03000.0300253,500
Feb 29, 20240.03000.03000.03000.03000.030035,400
Feb 28, 20240.04000.04000.03000.03000.0300216,200
Feb 27, 20240.04000.04000.04000.04000.0400500
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.040030,000
Feb 22, 20240.03000.03000.03000.03000.03003,700
Feb 21, 20240.03000.04000.03000.03000.030019,000
Feb 20, 20240.04000.04000.04000.04000.0400100,000
Feb 16, 20240.04000.04000.03000.03000.0300258,300
Feb 15, 20240.04000.04000.04000.04000.040050,000
Feb 14, 20240.04000.04000.03000.04000.040015,800
Feb 13, 20240.04000.04000.03000.04000.0400303,000
Feb 12, 20240.04000.04000.04000.04000.0400107,100
Feb 09, 20240.03000.03000.03000.03000.030044,000
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.04000.04000.03000.03000.0300169,800
Feb 06, 20240.03000.04000.03000.04000.0400202,300
Feb 05, 20240.04000.04000.03000.04000.0400171,500
Feb 02, 20240.04000.04000.04000.04000.040043,600
Feb 01, 20240.04000.04000.03000.04000.0400294,900
Jan 31, 20240.04000.04000.04000.04000.0400423,200
Jan 30, 20240.04000.04000.03000.04000.0400601,000
Jan 29, 20240.04000.04000.04000.04000.040025,600
Jan 26, 20240.03000.03000.03000.03000.0300195,400
Jan 25, 20240.03000.03000.03000.03000.03004,000
Jan 24, 20240.04000.04000.03000.03000.0300529,000
Jan 23, 20240.03000.03000.03000.03000.030010,000
Jan 22, 20240.03000.04000.03000.04000.040019,700
Jan 19, 20240.03000.03000.03000.03000.030047,000
Jan 18, 20240.04000.04000.03000.04000.04001,132,000
Jan 17, 20240.04000.04000.04000.04000.040045,000
Jan 16, 20240.04000.04000.04000.04000.0400301,500
Jan 15, 20240.05000.05000.04000.04000.0400333,000
Jan 12, 20240.04000.05000.04000.04000.0400153,000
Jan 11, 20240.04000.04000.04000.04000.04001,288,200
Jan 10, 20240.04000.04000.04000.04000.0400521,400
Jan 09, 20240.03000.03000.03000.03000.030010,000
Jan 08, 20240.03000.03000.03000.03000.0300154,600
Jan 05, 20240.03000.03000.03000.03000.03001,000
Jan 04, 20240.03000.03000.03000.03000.0300128,700
Jan 03, 20240.03000.03000.03000.03000.0300296,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...