Canada Markets open in 2 hrs 24 mins

Chemring Group PLC (CMGMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.00000.0000 (0.00%)
At close: 09:54AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20225.00005.00005.00005.00005.0000-
May 23, 20225.00005.00005.00005.00005.0000-
May 20, 20225.00005.00005.00005.00005.0000-
May 19, 20225.00005.00005.00005.00005.0000-
May 18, 20225.00005.00005.00005.00005.0000-
May 17, 20225.00005.00005.00005.00005.0000-
May 16, 20224.58005.00004.58005.00005.0000201
May 13, 20224.33804.33804.33804.33804.3380-
May 12, 20224.33804.33804.33804.33804.3380-
May 11, 20224.33804.33804.33804.33804.3380-
May 10, 20224.33804.33804.33804.33804.3380-
May 09, 20224.33804.33804.33804.33804.3380-
May 06, 20224.33804.33804.33804.33804.3380-
May 05, 20224.33804.33804.33804.33804.3380-
May 04, 20224.33804.33804.33804.33804.3380-
May 03, 20224.33804.33804.33804.33804.3380100
May 02, 20225.400022.41005.40005.40005.4000831
Apr 29, 20224.57004.57004.57004.57004.5700100
Apr 28, 20224.10004.10004.10004.10004.1000-
Apr 27, 20224.10004.10004.10004.10004.1000-
Apr 26, 20224.10004.10004.10004.10004.1000-
Apr 25, 20224.10004.10004.10004.10004.1000600
Apr 22, 20224.40004.40004.40004.40004.4000-
Apr 21, 20224.40004.40004.40004.40004.4000100
Apr 20, 20224.64004.64004.64004.64004.6400-
Apr 19, 20224.64004.64004.64004.64004.6400-
Apr 18, 20224.64004.64004.64004.64004.6400100
Apr 14, 20224.74004.74004.74004.74004.7400-
Apr 13, 20224.71004.74004.71004.74004.74002,960
Apr 12, 20224.64004.64004.64004.64004.6400-
Apr 11, 20224.64004.64004.64004.64004.6400800
Apr 08, 20224.22004.22004.22004.22004.2200-
Apr 07, 20224.22004.22004.22004.22004.2200-
Apr 06, 20224.22004.22004.22004.22004.2200-
Apr 05, 20224.22004.22004.22004.22004.2200-
Apr 04, 20224.22004.22004.22004.22004.2200-
Apr 01, 20224.22004.22004.22004.22004.2200-
Mar 31, 20224.22004.22004.22004.22004.2200-
Mar 30, 20224.22004.22004.22004.22004.2200-
Mar 29, 20224.22004.22004.22004.22004.2200-
Mar 28, 20224.22004.22004.22004.22004.2200-
Mar 25, 20224.22004.22004.22004.22004.2200-
Mar 24, 20224.22004.22004.22004.22004.2200-
Mar 23, 20224.22004.22004.22004.22004.2200-
Mar 22, 20224.22004.22004.22004.22004.2200-
Mar 21, 20224.22004.22004.22004.22004.2200-
Mar 18, 20224.22004.22004.22004.22004.2200-
Mar 17, 20224.22004.22004.22004.22004.2200-
Mar 16, 20224.22004.22004.22004.22004.2200-
Mar 15, 20224.22004.22004.22004.22004.2200-
Mar 14, 20224.22004.22004.22004.22004.2200-
Mar 11, 20224.22004.22004.22004.22004.2200-
Mar 10, 20224.22004.22004.22004.22004.2200-
Mar 09, 20224.22004.22004.22004.22004.2200-
Mar 08, 20224.22004.22004.22004.22004.2200-
Mar 07, 20224.22004.22004.22004.22004.2200-
Mar 04, 20224.22004.22004.22004.22004.2200-
Mar 03, 20224.22004.22004.22004.22004.2200-
Mar 02, 20224.22004.22004.22004.22004.2200-
Mar 01, 20224.22004.22004.22004.22004.2200-
Feb 28, 20224.22004.22004.22004.22004.22001,500
Feb 25, 20223.33003.33003.33003.33003.3300-
Feb 24, 20223.33003.33003.33003.33003.3300-
Feb 23, 20223.33003.33003.33003.33003.3300-
Feb 22, 20223.33003.33003.33003.33003.3300-
Feb 18, 20223.33003.33003.33003.33003.3300-
Feb 17, 20223.33003.33003.33003.33003.3300-
Feb 16, 20223.33003.33003.33003.33003.3300100
Feb 15, 20224.46004.46004.46004.46004.4600-
Feb 14, 20224.46004.46004.46004.46004.4600-
Feb 11, 20224.46004.46004.46004.46004.4600-
Feb 10, 20224.46004.46004.46004.46004.4600-
Feb 09, 20224.46004.46004.46004.46004.4600-
Feb 08, 20224.46004.46004.46004.46004.4600-
Feb 07, 20224.46004.46004.46004.46004.4600-
Feb 04, 20224.46004.46004.46004.46004.4600-
Feb 03, 20224.46004.46004.46004.46004.4600-
Feb 02, 20224.46004.46004.46004.46004.4600-
Feb 01, 20224.46004.46004.46004.46004.4600-
Jan 31, 20224.46004.46004.46004.46004.4600-
Jan 28, 20224.46004.46004.46004.46004.4600-
Jan 27, 20224.46004.46004.46004.46004.4600-
Jan 26, 20224.46004.46004.46004.46004.4600-
Jan 25, 20224.46004.46004.46004.46004.4600-
Jan 24, 20224.46004.46004.46004.46004.4600-
Jan 21, 20224.46004.46004.46004.46004.4600-
Jan 20, 20224.46004.46004.46004.46004.4600-
Jan 19, 20224.46004.46004.46004.46004.4600-
Jan 18, 20224.46004.46004.46004.46004.4600-
Jan 14, 20224.46004.46004.46004.46004.4600-
Jan 13, 20224.46004.46004.46004.46004.4600-
Jan 12, 20224.46004.46004.46004.46004.4600-
Jan 11, 20224.46004.46004.46004.46004.4600-
Jan 10, 20224.46004.46004.46004.46004.4600-
Jan 07, 20224.46004.46004.46004.46004.4600-
Jan 06, 20224.46004.46004.46004.46004.4600-
Jan 05, 20224.46004.46004.46004.46004.4600-
Jan 04, 20224.46004.46004.46004.46004.4600-
Jan 03, 20224.46004.46004.46004.46004.4600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...