Chemring Group PLC (CMGMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

4.5000

0.0000

(0.00%)

At close: 10:06AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	39,300
Apr 22, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 19, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 18, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 17, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 16, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 15, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 12, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 11, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 10, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 09, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 08, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 05, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 04, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 03, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 02, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Apr 01, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Mar 28, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Mar 27, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Mar 26, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	200
Mar 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Mar 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	200
Mar 21, 2024	4.5700	4.5700	4.5700	4.5700	4.5700	-
Mar 21, 2024	0.059 Dividend
Mar 20, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 19, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 18, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 15, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 14, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 13, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 12, 2024	4.5700	4.5700	4.5700	4.5700	4.5110	-
Mar 11, 2024	4.4800	4.5700	4.4800	4.5700	4.5110	5,300
Mar 08, 2024	4.7100	4.7100	4.7100	4.7100	4.6492	-
Mar 07, 2024	4.7100	4.7100	4.7100	4.7100	4.6492	200
Mar 06, 2024	4.5300	4.5300	4.5300	4.5300	4.4715	-
Mar 05, 2024	4.5300	4.5300	4.5300	4.5300	4.4715	-
Mar 04, 2024	4.5300	4.5300	4.5300	4.5300	4.4715	-
Mar 01, 2024	4.5700	4.5700	4.5300	4.5300	4.4715	1,300
Feb 29, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 28, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 27, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	1,500
Feb 26, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 23, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 22, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 21, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 20, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 16, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	-
Feb 15, 2024	4.4000	4.4000	4.4000	4.4000	4.3432	10,000
Feb 14, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 13, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 12, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 09, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 08, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 07, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 06, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 05, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 02, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Feb 01, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 31, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 30, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 29, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 26, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	100
Jan 25, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 24, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 23, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 22, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 19, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 18, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 17, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 16, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 12, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 11, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 10, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	48,700
Jan 09, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 08, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 05, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 04, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 03, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Jan 02, 2024	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 29, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 28, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 27, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 26, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 22, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 21, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 20, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 19, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 18, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 15, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 14, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 13, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 12, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 11, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 08, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 07, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 06, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Dec 05, 2023	4.1300	4.1300	4.1300	4.1300	4.0767	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,678.96-2,444.62(-2.77%)

Chemring Group PLC (CMGMF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,678.96
-2,444.62(-2.77%)