Canada Markets closed

Chemring Group PLC (CMGMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.2500+0.2000 (+6.56%)
At close: 03:16PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.25003.25003.25003.25003.2500404
Sept 29, 20223.05003.05003.05003.05003.0500165
Sept 28, 20222.96003.03002.96003.03003.03002,206
Sept 27, 20222.96002.96002.96002.96002.9600201
Sept 26, 20223.09003.09003.09003.09003.0900574
Sept 23, 20223.07003.07003.07003.07003.0700389
Sept 22, 20223.08293.08293.08293.08293.08291,016
Sept 21, 20223.17003.17003.06003.06003.0600649
Sept 20, 20223.04253.04253.04253.04253.0425-
Sept 19, 20223.04253.04253.04253.04253.0425-
Sept 16, 20223.04253.04253.04253.04253.0425606
Sept 15, 20223.36003.36003.36003.36003.3600376
Sept 14, 20223.20003.20003.20003.20003.2000-
Sept 13, 20223.28373.29363.20003.20003.200010,341
Sept 12, 20223.25003.25003.25003.25003.2500-
Sept 09, 20223.41003.41003.25003.25003.2500475
Sept 08, 20223.51003.51003.25003.25003.2500464
Sept 07, 20223.16003.35003.16003.35003.3500872
Sept 06, 20223.30003.30003.19003.19003.19001,226
Sept 02, 20223.31003.31003.31003.31003.3100440
Sept 01, 20223.32003.32243.30003.30003.30002,218
Aug 31, 20223.42003.54003.42003.54003.5400546
Aug 30, 20223.50293.50293.45003.45493.45492,167
Aug 29, 20223.46443.46443.46003.46003.4600808
Aug 26, 20223.48003.50003.45003.45003.45002,366
Aug 25, 20223.53003.85003.53003.56003.56002,382
Aug 24, 20223.57003.57003.55003.55003.55001,891
Aug 23, 20223.63003.63003.61003.61003.610016,332
Aug 22, 20223.70003.88003.55003.55003.55006,370
Aug 19, 20223.73003.95003.55003.55003.550010,544
Aug 18, 20224.13004.15003.70003.71003.710023,346
Aug 18, 20220.021876 Dividend
Aug 17, 20224.120010.26003.90003.94003.9181155,137
Aug 16, 20225.10005.20005.10005.20005.1711289
Aug 15, 20223.86003.86003.86003.86003.8386-
Aug 12, 20223.86003.86003.86003.86003.8386-
Aug 11, 20224.25004.25003.86003.86003.8386316
Aug 10, 20224.27004.27004.27004.27004.2463100
Aug 09, 20223.57003.57003.57003.57003.5502-
Aug 08, 20223.57003.57003.57003.57003.5502-
Aug 05, 20223.57003.57003.57003.57003.5502-
Aug 04, 20223.57003.57003.57003.57003.5502-
Aug 03, 20223.57003.57003.57003.57003.5502-
Aug 02, 20223.57003.57003.57003.57003.5502-
Aug 01, 20223.57003.57003.57003.57003.5502-
Jul 29, 20223.57003.57003.57003.57003.5502-
Jul 28, 20223.57003.57003.57003.57003.5502-
Jul 27, 20223.57003.57003.57003.57003.5502-
Jul 26, 20223.57003.57003.57003.57003.5502-
Jul 25, 20223.57003.57003.57003.57003.5502-
Jul 22, 20223.57003.57003.57003.57003.5502-
Jul 21, 20223.57003.57003.57003.57003.5502-
Jul 20, 20223.57003.57003.57003.57003.5502-
Jul 19, 20223.57003.57003.57003.57003.5502-
Jul 18, 20223.57003.57003.57003.57003.5502-
Jul 15, 20223.57003.57003.57003.57003.5502-
Jul 14, 20223.57003.57003.57003.57003.5502-
Jul 13, 20223.57003.57003.57003.57003.5502-
Jul 12, 20223.57003.57003.57003.57003.5502-
Jul 11, 20223.57003.57003.57003.57003.5502-
Jul 08, 20223.57003.57003.57003.57003.5502-
Jul 07, 20223.57003.57003.57003.57003.5502-
Jul 06, 20223.57003.57003.57003.57003.5502201
Jul 05, 20224.02004.02004.02004.02003.9977-
Jul 01, 20224.02004.02004.02004.02003.9977-
Jun 30, 20224.02004.02004.02004.02003.9977-
Jun 29, 20224.02004.02004.02004.02003.9977-
Jun 28, 20224.02004.02004.02004.02003.9977-
Jun 27, 20224.02004.02004.02004.02003.9977-
Jun 24, 20224.02004.02004.02004.02003.9977-
Jun 23, 20224.02004.02004.02004.02003.9977200
Jun 22, 20223.95003.95003.95003.95003.9281-
Jun 21, 20223.95003.95003.95003.95003.9281-
Jun 17, 20223.95003.95003.95003.95003.9281-
Jun 16, 20223.95003.95003.95003.95003.9281300
Jun 15, 20225.00005.00005.00005.00004.9722-
Jun 14, 20225.00005.00005.00005.00004.9722-
Jun 13, 20225.00005.00005.00005.00004.9722-
Jun 10, 20225.00005.00005.00005.00004.9722-
Jun 09, 20225.00005.00005.00005.00004.9722-
Jun 08, 20225.00005.00005.00005.00004.9722-
Jun 07, 20225.00005.00005.00005.00004.9722-
Jun 06, 20225.00005.00005.00005.00004.9722-
Jun 03, 20225.00005.00005.00005.00004.9722-
Jun 02, 20225.00005.00005.00005.00004.9722-
Jun 01, 20225.00005.00005.00005.00004.9722-
May 31, 20225.00005.00005.00005.00004.9722-
May 27, 20225.00005.00005.00005.00004.9722-
May 26, 20225.00005.00005.00005.00004.9722-
May 25, 20225.00005.00005.00005.00004.9722-
May 24, 20225.00005.00005.00005.00004.9722-
May 23, 20225.00005.00005.00005.00004.9722-
May 20, 20225.00005.00005.00005.00004.9722-
May 19, 20225.00005.00005.00005.00004.9722-
May 18, 20225.00005.00005.00005.00004.9722-
May 17, 20225.00005.00005.00005.00004.9722-
May 16, 20224.58005.00004.58005.00004.9722201
May 13, 20224.33804.33804.33804.33804.3139-
May 12, 20224.33804.33804.33804.33804.3139-
May 11, 20224.33804.33804.33804.33804.3139-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...