Canada Markets closed

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.19000.20000.19000.19000.190047,600
May 26, 20220.20000.20000.19000.20000.200033,500
May 25, 20220.20000.20000.19000.20000.2000316,600
May 24, 20220.20000.20000.19000.20000.2000192,900
May 20, 20220.19000.19000.19000.19000.19009,000
May 19, 20220.19000.20000.19000.20000.2000114,700
May 18, 20220.20000.20000.17000.18000.1800222,700
May 17, 20220.20000.22000.20000.20000.2000139,600
May 16, 20220.21000.22000.20000.20000.2000266,900
May 13, 20220.21000.21000.19000.21000.2100286,000
May 12, 20220.17000.23000.14000.23000.2300401,800
May 11, 20220.18000.19000.15000.17000.1700280,100
May 10, 20220.18000.19000.14000.19000.1900573,400
May 09, 20220.18000.21000.17000.18000.1800352,000
May 06, 20220.20000.20000.20000.20000.200060,300
May 05, 20220.22000.22000.20000.20000.200067,900
May 04, 20220.22000.22000.20000.21000.210092,200
May 03, 20220.22000.24000.22000.23000.2300185,200
May 02, 20220.23000.23000.20000.20000.2000250,900
Apr 29, 20220.24000.24000.21000.23000.2300352,300
Apr 28, 20220.24000.24000.22000.24000.2400458,000
Apr 27, 20220.22000.25000.22000.24000.2400366,000
Apr 26, 20220.22000.22000.21000.22000.2200132,900
Apr 25, 20220.22000.22000.20000.22000.2200200,100
Apr 22, 20220.23000.25000.22000.22000.2200563,100
Apr 21, 20220.23000.24000.22000.24000.240085,800
Apr 20, 20220.24000.24000.24000.24000.2400162,700
Apr 19, 20220.24000.24000.23000.24000.2400120,600
Apr 18, 20220.24000.25000.24000.24000.2400233,100
Apr 14, 20220.22000.24000.22000.23000.2300246,300
Apr 13, 20220.22000.23000.21000.23000.2300323,500
Apr 12, 20220.21000.22000.21000.22000.220034,300
Apr 11, 20220.21000.21000.20000.21000.210069,000
Apr 08, 20220.21000.21000.20000.21000.210051,800
Apr 07, 20220.20000.20000.19000.20000.2000117,400
Apr 06, 20220.21000.22000.19000.19000.1900273,400
Apr 05, 20220.22000.22000.21000.22000.220082,700
Apr 04, 20220.21000.22000.21000.22000.2200103,700
Apr 01, 20220.20000.22000.19000.22000.2200293,800
Mar 31, 20220.22000.22000.21000.22000.2200252,700
Mar 30, 20220.20000.22000.20000.22000.2200122,600
Mar 29, 20220.18000.21000.12000.20000.2000622,900
Mar 28, 20220.19000.19000.18000.18000.180038,800
Mar 25, 20220.18000.19000.18000.18000.180093,400
Mar 24, 20220.18000.19000.18000.19000.1900111,200
Mar 23, 20220.19000.20000.18000.20000.2000138,600
Mar 22, 20220.19000.19000.18000.19000.190054,700
Mar 21, 20220.19000.19000.19000.19000.190051,600
Mar 18, 20220.19000.19000.18000.18000.180086,800
Mar 17, 20220.20000.20000.19000.19000.1900216,600
Mar 16, 20220.19000.19000.18000.18000.1800131,700
Mar 15, 20220.19000.19000.18000.18000.1800139,400
Mar 14, 20220.18000.19000.18000.19000.1900654,100
Mar 11, 20220.18000.19000.18000.18000.1800356,400
Mar 10, 20220.18000.19000.17000.19000.1900523,500
Mar 09, 20220.15000.19000.15000.17000.1700710,300
Mar 08, 20220.15000.17000.14000.15000.1500344,100
Mar 07, 20220.15000.15000.14000.15000.1500242,100
Mar 04, 20220.15000.15000.14000.15000.1500146,500
Mar 03, 20220.14000.14000.14000.14000.140081,700
Mar 02, 20220.14000.15000.14000.14000.1400266,600
Mar 01, 20220.16000.16000.14000.16000.1600228,800
Feb 28, 20220.15000.15000.14000.15000.150058,000
Feb 25, 20220.14000.15000.14000.15000.150017,300
Feb 24, 20220.15000.16000.14000.16000.160085,500
Feb 23, 20220.14000.16000.14000.16000.1600745,000
Feb 22, 20220.15000.15000.14000.14000.1400177,800
Feb 18, 20220.14000.15000.14000.15000.1500146,800
Feb 17, 20220.14000.15000.14000.14000.1400350,600
Feb 16, 20220.15000.15000.14000.14000.1400108,200
Feb 15, 20220.15000.15000.14000.14000.140090,500
Feb 14, 20220.15000.15000.15000.15000.1500602,400
Feb 11, 20220.14000.15000.14000.15000.1500195,900
Feb 10, 20220.15000.15000.14000.14000.1400124,000
Feb 09, 20220.15000.15000.14000.14000.1400186,900
Feb 08, 20220.14000.15000.14000.15000.150099,500
Feb 07, 20220.14000.15000.13000.14000.1400200,900
Feb 04, 20220.14000.14000.13000.14000.140035,500
Feb 03, 20220.13000.14000.13000.14000.1400115,700
Feb 02, 20220.14000.14000.14000.14000.140069,100
Feb 01, 20220.15000.15000.14000.14000.1400125,800
Jan 31, 20220.14000.16000.14000.14000.1400107,300
Jan 28, 20220.14000.14000.13000.13000.1300212,600
Jan 27, 20220.16000.16000.14000.14000.1400279,500
Jan 26, 20220.18000.18000.16000.16000.1600163,000
Jan 25, 20220.15000.18000.15000.18000.180046,800
Jan 24, 20220.16000.16000.13000.14000.1400321,300
Jan 21, 20220.17000.17000.15000.15000.1500211,700
Jan 20, 20220.19000.19000.17000.17000.1700199,000
Jan 19, 20220.17000.19000.16000.18000.1800315,100
Jan 18, 20220.16000.16000.15000.15000.1500172,100
Jan 17, 20220.17000.17000.14000.15000.1500224,300
Jan 14, 20220.16000.17000.16000.16000.160045,600
Jan 13, 20220.17000.17000.15000.16000.1600152,700
Jan 12, 20220.14000.18000.14000.18000.1800311,900
Jan 11, 20220.14000.16000.14000.16000.1600339,600
Jan 10, 20220.13000.14000.13000.14000.1400184,400
Jan 07, 20220.14000.14000.13000.14000.140011,600
Jan 06, 20220.13000.14000.13000.13000.1300323,800
Jan 05, 20220.14000.15000.13000.13000.1300342,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...