Canada Markets open in 9 hrs 15 mins

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0100 (-9.52%)
At close: 03:16PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20210.10000.10000.10000.10000.1000150,700
Nov. 29, 20210.12000.12000.11000.11000.110094,900
Nov. 26, 20210.11000.11000.10000.11000.1100358,400
Nov. 25, 20210.11000.12000.11000.12000.1200119,500
Nov. 24, 20210.11000.12000.10000.11000.1100525,700
Nov. 23, 20210.10000.11000.10000.10000.1000149,900
Nov. 22, 20210.11000.11000.10000.10000.1000201,800
Nov. 19, 20210.11000.11000.10000.11000.110068,000
Nov. 18, 20210.11000.11000.10000.11000.110044,700
Nov. 17, 20210.12000.12000.11000.11000.1100269,100
Nov. 16, 20210.12000.12000.12000.12000.1200358,500
Nov. 15, 20210.11000.12000.11000.12000.1200167,300
Nov. 12, 20210.11000.12000.11000.11000.1100168,500
Nov. 11, 20210.10000.11000.10000.11000.1100176,700
Nov. 10, 20210.10000.10000.09000.10000.1000428,900
Nov. 09, 20210.10000.10000.09000.10000.1000110,600
Nov. 08, 20210.10000.10000.09000.09000.090086,400
Nov. 05, 20210.10000.10000.09000.10000.1000463,400
Nov. 04, 20210.10000.11000.10000.11000.110026,900
Nov. 03, 20210.11000.11000.09000.09000.0900171,200
Nov. 02, 20210.10000.10000.10000.10000.100028,400
Nov. 01, 20210.10000.10000.10000.10000.100064,000
Oct. 29, 20210.10000.10000.10000.10000.100015,100
Oct. 28, 20210.11000.11000.10000.10000.1000221,800
Oct. 27, 20210.11000.11000.10000.11000.1100260,000
Oct. 26, 20210.11000.12000.11000.12000.1200170,700
Oct. 25, 20210.13000.13000.12000.12000.1200162,500
Oct. 22, 20210.12000.14000.11000.13000.13001,173,400
Oct. 21, 20210.10000.12000.10000.11000.1100159,400
Oct. 20, 20210.10000.10000.10000.10000.1000135,200
Oct. 19, 20210.10000.10000.09000.10000.1000172,100
Oct. 18, 20210.10000.10000.09000.10000.1000260,600
Oct. 15, 20210.10000.10000.09000.09000.0900307,600
Oct. 14, 20210.12000.12000.10000.10000.1000391,900
Oct. 13, 20210.10000.12000.10000.11000.1100223,500
Oct. 12, 20210.10000.10000.09000.10000.100047,500
Oct. 08, 20210.10000.10000.09000.10000.1000174,100
Oct. 07, 20210.09000.10000.09000.10000.100064,300
Oct. 06, 20210.10000.10000.10000.10000.1000-
Oct. 05, 20210.09000.10000.09000.10000.10004,900
Oct. 04, 20210.09000.09000.09000.09000.090029,000
Oct. 01, 20210.09000.09000.08000.09000.090089,200
Sep. 30, 20210.08000.09000.08000.09000.090015,000
Sep. 29, 20210.09000.09000.08000.09000.0900178,200
Sep. 28, 20210.09000.09000.08000.09000.0900392,900
Sep. 27, 20210.09000.10000.09000.10000.100051,100
Sep. 24, 20210.09000.09000.09000.09000.0900122,800
Sep. 23, 20210.09000.09000.09000.09000.090073,600
Sep. 22, 20210.10000.10000.09000.09000.0900117,200
Sep. 21, 20210.09000.10000.09000.10000.1000113,500
Sep. 20, 20210.09000.09000.08000.08000.0800162,600
Sep. 17, 20210.09000.09000.08000.09000.0900149,800
Sep. 16, 20210.10000.10000.09000.09000.0900170,100
Sep. 15, 20210.09000.10000.09000.10000.1000116,500
Sep. 14, 20210.09000.10000.09000.10000.1000217,500
Sep. 13, 20210.09000.09000.09000.09000.0900124,800
Sep. 10, 20210.09000.10000.09000.09000.0900198,500
Sep. 09, 20210.11000.11000.10000.10000.1000172,300
Sep. 08, 20210.11000.11000.11000.11000.110029,200
Sep. 07, 20210.12000.12000.11000.11000.110090,900
Sep. 03, 20210.12000.12000.12000.12000.120066,100
Sep. 02, 20210.11000.12000.11000.12000.120031,300
Sep. 01, 20210.12000.12000.11000.12000.1200129,400
Aug. 31, 20210.11000.12000.11000.12000.120027,500
Aug. 30, 20210.11000.12000.11000.12000.120055,700
Aug. 27, 20210.10000.12000.10000.12000.1200241,500
Aug. 26, 20210.10000.10000.10000.10000.10002,000
Aug. 25, 20210.10000.10000.10000.10000.100014,700
Aug. 24, 20210.11000.11000.09000.10000.1000134,000
Aug. 23, 20210.08000.11000.08000.10000.1000915,300
Aug. 20, 20210.08000.09000.08000.08000.080012,700
Aug. 19, 20210.09000.09000.08000.08000.0800470,800
Aug. 18, 20210.10000.10000.09000.09000.0900287,100
Aug. 17, 20210.10000.10000.10000.10000.100035,000
Aug. 16, 20210.10000.10000.10000.10000.100049,900
Aug. 13, 20210.10000.10000.09000.10000.100061,600
Aug. 12, 20210.10000.10000.10000.10000.100076,000
Aug. 11, 20210.10000.10000.10000.10000.1000124,200
Aug. 10, 20210.10000.11000.10000.10000.1000157,500
Aug. 09, 20210.10000.11000.10000.10000.1000411,200
Aug. 06, 20210.10000.11000.09000.11000.1100423,400
Aug. 05, 20210.10000.10000.10000.10000.100017,500
Aug. 04, 20210.10000.11000.10000.10000.1000201,600
Aug. 03, 20210.11000.11000.10000.11000.110099,500
Jul. 30, 20210.12000.12000.11000.11000.110086,600
Jul. 29, 20210.10000.11000.10000.11000.1100229,700
Jul. 28, 20210.09000.10000.09000.09000.090070,600
Jul. 27, 20210.09000.09000.09000.09000.0900391,900
Jul. 26, 20210.10000.10000.09000.09000.0900210,700
Jul. 23, 20210.10000.10000.10000.10000.1000327,100
Jul. 22, 20210.11000.11000.11000.11000.1100185,000
Jul. 21, 20210.10000.11000.10000.11000.1100190,500
Jul. 20, 20210.10000.10000.10000.10000.1000192,000
Jul. 19, 20210.11000.11000.10000.10000.1000383,900
Jul. 16, 20210.12000.12000.10000.11000.1100503,100
Jul. 15, 20210.12000.13000.12000.13000.130085,600
Jul. 14, 20210.13000.13000.12000.12000.1200200,500
Jul. 13, 20210.13000.13000.12000.13000.1300113,400
Jul. 12, 20210.12000.13000.12000.13000.1300112,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...