Canada markets closed

CMC Metals Ltd (ZM5P.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.0222+0.0002 (+0.91%)
At close: 08:48PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.02380.02400.02200.02220.0222-
Jun 13, 20240.02700.02700.02200.02200.0220-
Jun 12, 20240.02040.02040.01860.01860.0186-
Jun 11, 20240.02080.02080.02040.02040.0204-
Jun 10, 20240.01860.01860.01860.01860.0186-
Jun 07, 20240.01840.01860.01840.01860.0186-
Jun 06, 20240.00400.01860.00400.01840.0184-
Jun 05, 20240.01860.01860.01860.01860.0186-
Jun 04, 20240.01860.01860.01860.01860.0186-
Jun 03, 20240.02160.02240.01860.01860.0186-
May 31, 20240.02260.02260.02240.02240.0224-
May 30, 20240.02300.02300.02260.02260.0226-
May 29, 20240.02260.02260.02260.02260.0226-
May 28, 20240.02260.02260.02260.02260.0226-
May 27, 20240.02260.02260.01860.02260.0226-
May 24, 20240.02240.02260.02240.02260.0226-
May 23, 20240.02240.02240.02240.02240.0224-
May 22, 20240.02540.02540.02240.02240.0224-
May 21, 20240.02540.02540.02240.02240.0224-
May 20, 20240.02500.02500.02380.02380.0238-
May 17, 20240.02340.02540.02240.02240.0224-
May 16, 20240.02240.02240.01860.01860.0186-
May 15, 20240.01860.02240.01860.02240.0224-
May 14, 20240.02240.02240.01860.01860.0186-
May 13, 20240.02260.02260.02240.02240.0224-
May 10, 20240.02160.02400.02160.02220.0222-
May 09, 20240.02540.02540.02160.02160.0216-
May 08, 20240.02200.02400.02160.02160.0216-
May 07, 20240.02260.02260.02200.02200.0220-
May 06, 20240.02260.02260.02260.02260.0226-
May 03, 20240.02260.02280.02240.02260.0226-
May 02, 20240.02560.02560.02260.02260.0226-
Apr 30, 20240.02580.02580.02560.02560.0256-
Apr 29, 20240.02560.02580.02560.02580.0258-
Apr 26, 20240.02560.02560.02560.02560.0256-
Apr 25, 20240.02560.02560.02560.02560.0256-
Apr 24, 20240.02580.02580.02560.02560.0256-
Apr 23, 20240.02580.02580.02560.02580.0258-
Apr 22, 20240.02560.02640.02560.02640.0264-
Apr 19, 20240.02560.02560.02360.02560.0256-
Apr 18, 20240.02800.02900.02560.02560.0256-
Apr 17, 20240.02740.02980.02560.02560.0256-
Apr 16, 20240.02740.02880.02560.02740.0274-
Apr 15, 20240.02920.02920.02740.02900.0290-
Apr 12, 20240.02720.03260.02720.02900.0290-
Apr 11, 20240.02560.02560.02560.02560.0256-
Apr 10, 20240.02540.02560.02540.02560.0256-
Apr 09, 20240.02540.02540.02540.02540.0254-
Apr 08, 20240.02540.02900.02540.02880.0288-
Apr 05, 20240.02560.02560.02540.02560.0256-
Apr 04, 20240.02560.02560.02220.02560.0256-
Apr 03, 20240.01880.02220.01880.02220.0222-
Apr 02, 20240.01880.01880.01880.01880.0188-
Mar 28, 20240.01720.01880.01720.01880.0188-
Mar 27, 20240.01540.01880.01540.01880.0188-
Mar 26, 20240.01540.01540.01540.01540.0154-
Mar 25, 20240.01940.01940.01540.01540.0154-
Mar 22, 20240.01540.01880.01540.01880.0188-
Mar 21, 20240.01540.01880.01540.01540.0154-
Mar 20, 20240.01880.01880.01540.01540.0154-
Mar 19, 20240.01940.01960.01860.01860.0186-
Mar 18, 20240.01860.01880.01860.01880.0188-
Mar 15, 20240.01880.01880.01880.01880.0188-
Mar 14, 20240.02100.02100.01880.01880.0188-
Mar 13, 20240.02200.02220.01860.01860.0186-
Mar 12, 20240.02200.02220.02200.02200.0220-
Mar 11, 20240.02540.02540.02220.02220.0222-
Mar 08, 20240.02560.02580.02340.02540.0254-
Mar 07, 20240.02560.02560.02560.02560.0256-
Mar 06, 20240.02540.02560.02540.02560.0256-
Mar 05, 20240.02540.02780.02540.02540.0254-
Mar 04, 20240.02200.02560.02200.02540.0254-
Mar 01, 20240.02220.02220.02220.02220.0222-
Feb 29, 20240.02220.02220.02220.02220.0222-
Feb 28, 20240.02220.02220.02220.02220.0222-
Feb 27, 20240.02220.02220.02220.02220.0222-
Feb 26, 20240.02240.02240.02220.02220.0222-
Feb 23, 20240.02240.02240.02240.02240.0224-
Feb 22, 20240.02220.02240.02220.02240.0224-
Feb 21, 20240.02240.02240.02220.02220.0222-
Feb 20, 20240.02240.02420.02220.02220.0222-
Feb 19, 20240.02240.02240.02240.02240.0224-
Feb 16, 20240.02260.02280.02240.02240.0224-
Feb 15, 20240.02260.02260.02260.02260.0226-
Feb 14, 20240.02260.02280.02260.02280.0228-
Feb 13, 20240.02700.02700.02260.02260.0226-
Feb 12, 20240.02320.02600.02320.02600.0260-
Feb 09, 20240.02320.02320.02320.02320.0232-
Feb 08, 20240.02260.02320.02260.02320.0232-
Feb 07, 20240.02260.02700.02260.02260.0226-
Feb 06, 20240.02440.02580.02260.02260.0226-
Feb 05, 20240.02600.02600.02260.02260.0226-
Feb 02, 20240.02580.02600.02580.02600.0260-
Feb 01, 20240.02600.02600.02280.02580.0258-
Jan 31, 20240.02240.02600.02240.02600.0260-
Jan 30, 20240.02240.02260.02240.02260.0226-
Jan 29, 20240.02240.02300.02240.02300.0230-
Jan 26, 20240.02220.02240.02220.02240.0224-
Jan 25, 20240.02220.02220.02220.02220.0222-
Jan 24, 20240.02220.02220.02220.02220.0222-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...