Mail

CYM.V - Cymat Technologies Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.2950	0.3050	0.2950	0.2950	0.2950	25,000
Jun 01, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	9,500
May 31, 2023	0.2850	0.2850	0.2750	0.2800	0.2800	56,500
May 30, 2023	0.3200	0.3200	0.2800	0.2800	0.2800	42,500
May 29, 2023	0.2900	0.3200	0.2900	0.3200	0.3200	37,500
May 26, 2023	0.2950	0.2950	0.2800	0.2950	0.2950	9,000
May 25, 2023	0.3100	0.3150	0.3000	0.3000	0.3000	20,500
May 24, 2023	0.3000	0.3100	0.2850	0.3050	0.3050	61,500
May 23, 2023	0.3100	0.3100	0.3080	0.3080	0.3080	13,700
May 19, 2023	0.3000	0.3200	0.2800	0.3000	0.3000	88,000
May 18, 2023	0.2950	0.3000	0.2950	0.2980	0.2980	14,000
May 17, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	8,500
May 16, 2023	0.3050	0.3050	0.3000	0.3000	0.3000	12,500
May 15, 2023	0.3050	0.3050	0.3000	0.3000	0.3000	11,500
May 12, 2023	0.3130	0.3130	0.2800	0.2950	0.2950	44,800
May 11, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	3,500
May 10, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	20,500
May 09, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
May 08, 2023	0.2900	0.2900	0.2850	0.2850	0.2850	14,800
May 05, 2023	0.3000	0.3000	0.2700	0.2800	0.2800	62,700
May 04, 2023	0.2950	0.3000	0.2950	0.3000	0.3000	20,000
May 03, 2023	0.2700	0.2700	0.2600	0.2650	0.2650	108,700
May 02, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
May 01, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Apr 28, 2023	0.2750	0.2750	0.2650	0.2650	0.2650	81,000
Apr 27, 2023	0.2750	0.2750	0.2650	0.2700	0.2700	75,400
Apr 26, 2023	0.2850	0.2850	0.2750	0.2750	0.2750	3,200
Apr 25, 2023	0.2900	0.2900	0.2700	0.2750	0.2750	29,000
Apr 24, 2023	0.2900	0.2900	0.2830	0.2830	0.2830	23,100
Apr 21, 2023	0.2900	0.2950	0.2900	0.2950	0.2950	51,000
Apr 20, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	68,500
Apr 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Apr 18, 2023	0.3000	0.3050	0.3000	0.3000	0.3000	13,000
Apr 17, 2023	0.3000	0.3000	0.2950	0.3000	0.3000	11,000
Apr 14, 2023	0.3150	0.3150	0.2900	0.3000	0.3000	65,500
Apr 13, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	6,000
Apr 12, 2023	0.3150	0.3150	0.3050	0.3100	0.3100	28,500
Apr 11, 2023	0.3000	0.3300	0.3000	0.3200	0.3200	105,500
Apr 10, 2023	0.2700	0.3200	0.2700	0.3000	0.3000	120,500
Apr 06, 2023	0.2700	0.2700	0.2650	0.2700	0.2700	70,500
Apr 05, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	13,000
Apr 04, 2023	0.2850	0.2850	0.2500	0.2700	0.2700	120,500
Apr 03, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	19,000
Mar 31, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	11,500
Mar 30, 2023	0.2900	0.2900	0.2850	0.2850	0.2850	5,000
Mar 29, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Mar 28, 2023	0.2900	0.2900	0.2850	0.2880	0.2880	18,000
Mar 27, 2023	0.2900	0.2900	0.2850	0.2900	0.2900	6,500
Mar 24, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 23, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	68,500
Mar 22, 2023	0.3100	0.3150	0.3050	0.3150	0.3150	24,500
Mar 21, 2023	0.3200	0.3200	0.3050	0.3050	0.3050	60,500
Mar 20, 2023	0.3450	0.3450	0.3150	0.3150	0.3150	20,500
Mar 17, 2023	0.3350	0.3350	0.3300	0.3350	0.3350	6,500
Mar 16, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	9,500
Mar 15, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	84,000
Mar 14, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	14,000
Mar 13, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	15,000
Mar 10, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	14,200
Mar 09, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	6,000
Mar 08, 2023	0.3500	0.3500	0.3350	0.3350	0.3350	20,500
Mar 07, 2023	0.4200	0.4200	0.3100	0.3350	0.3350	283,900
Mar 06, 2023	0.4250	0.4250	0.4100	0.4100	0.4100	20,000
Mar 03, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
Mar 02, 2023	0.4450	0.4450	0.4100	0.4150	0.4150	124,000
Mar 01, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	69,500
Feb 28, 2023	0.4650	0.4650	0.4300	0.4300	0.4300	75,500
Feb 27, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	12,600
Feb 24, 2023	0.4550	0.4800	0.4550	0.4800	0.4800	34,000
Feb 23, 2023	0.4800	0.4900	0.4500	0.4600	0.4600	17,500
Feb 22, 2023	0.5400	0.5400	0.4700	0.4750	0.4750	18,200
Feb 21, 2023	0.4400	0.5150	0.4400	0.5000	0.5000	28,700
Feb 17, 2023	0.4350	0.4400	0.4200	0.4400	0.4400	35,000
Feb 16, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	19,600
Feb 15, 2023	0.4700	0.4700	0.4350	0.4350	0.4350	156,200
Feb 14, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	18,000
Feb 13, 2023	0.4400	0.4600	0.4400	0.4550	0.4550	42,500
Feb 10, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	11,000
Feb 09, 2023	0.4450	0.4500	0.4450	0.4500	0.4500	5,500
Feb 08, 2023	0.4500	0.4500	0.4450	0.4450	0.4450	7,700
Feb 07, 2023	0.4550	0.4550	0.4450	0.4500	0.4500	14,000
Feb 06, 2023	0.4800	0.4800	0.4450	0.4450	0.4450	11,800
Feb 03, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	18,500
Feb 02, 2023	0.4600	0.4650	0.4600	0.4600	0.4600	4,000
Feb 01, 2023	0.4600	0.4600	0.4450	0.4450	0.4450	10,500
Jan 31, 2023	0.4600	0.4600	0.4550	0.4550	0.4550	14,500
Jan 30, 2023	0.4600	0.4600	0.4300	0.4500	0.4500	32,000
Jan 27, 2023	0.4700	0.4950	0.4450	0.4450	0.4450	76,000
Jan 26, 2023	0.4600	0.4750	0.4450	0.4450	0.4450	59,300
Jan 25, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Jan 24, 2023	0.4650	0.4650	0.4250	0.4550	0.4550	49,500
Jan 23, 2023	0.5300	0.5300	0.4700	0.4700	0.4700	40,200
Jan 20, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	5,000
Jan 19, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	39,000
Jan 18, 2023	0.5200	0.5200	0.4850	0.4900	0.4900	46,500
Jan 17, 2023	0.4900	0.5000	0.4800	0.5000	0.5000	63,200
Jan 16, 2023	0.4400	0.4800	0.4400	0.4600	0.4600	60,500
Jan 13, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	37,300
Jan 12, 2023	0.4000	0.4300	0.4000	0.4100	0.4100	77,300
Jan 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	45,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...