CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:38PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	159,200
Oct 03, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	49,000
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	592,000
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	463,000
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	216,700
Sept 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,500
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	169,900
Sept 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	88,000
Sept 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,000
Sept 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 20, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	814,700
Sept 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	89,100
Sept 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	211,800
Sept 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	170,000
Sept 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	139,000
Sept 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	121,000
Sept 12, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	54,600
Sept 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Sept 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 05, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	106,700
Sept 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
Sept 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Aug 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	134,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,600
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,200
Aug 26, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	267,600
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Aug 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	79,500
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
Aug 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	93,000
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,500
Aug 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	311,500
Aug 07, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	32,200
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,700
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,866,000
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	149,100
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,200
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,800
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	161,300
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140,300
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	520,600
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	279,100
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,500
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	157,200
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	640,300
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Jun 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	368,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	349,000
Jun 21, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	755,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,100
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	264,300
Jun 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	8,600
Jun 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	590,100
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	481,000
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	440,300
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	678,000
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	191,500
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,100
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,300
May 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	268,400
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	637,200
May 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	66,500
May 23, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	521,400
May 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	184,000
May 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	752,700
May 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	870,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	933,800
May 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	113,700
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	813,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,193.25-183.58(-0.22%)

CMC Metals Ltd. (CMB.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,193.25
-183.58(-0.22%)