Canada markets closed

CMC Metals Ltd (ZM5P.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0138-0.0032 (-18.82%)
At close: 08:08AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.01380.01380.01380.01380.0138-
Jun 13, 20240.01700.01700.01700.01700.0170-
Jun 12, 20240.01040.01180.01040.01180.0118-
Jun 11, 20240.00780.01180.00780.01180.0118-
Jun 10, 20240.01620.01620.01600.01620.0162-
Jun 07, 20240.01600.01600.01600.01600.0160-
Jun 06, 20240.01600.01600.01600.01600.0160-
Jun 05, 20240.01600.01600.01600.01600.0160-
Jun 04, 20240.01620.01620.01600.01600.0160-
Jun 03, 20240.02120.02120.02120.02120.021250,000
May 31, 20240.02060.02060.02060.02060.0206-
May 30, 20240.02040.02040.01520.01520.0152-
May 29, 20240.02040.02040.01520.01520.0152-
May 28, 20240.02040.02040.01520.01520.0152-
May 27, 20240.02200.02200.01520.01520.0152100,000
May 24, 20240.02200.02200.02200.02200.0220-
May 23, 20240.02200.02200.02200.02200.0220-
May 22, 20240.02240.02240.02240.02240.0224-
May 21, 20240.02200.02200.02200.02200.0220-
May 20, 20240.02020.02020.02020.02020.0202-
May 17, 20240.02200.02240.01520.01940.0194-
May 16, 20240.02020.02020.01620.01620.0162-
May 15, 20240.01620.02020.01620.02020.0202-
May 14, 20240.02020.02020.01620.01620.0162-
May 13, 20240.02020.02020.02020.02020.0202-
May 10, 20240.01940.01960.01940.01960.01968,000
May 09, 20240.02260.02260.01940.01940.0194-
May 08, 20240.01940.02260.01880.02260.0226-
May 07, 20240.02020.02020.01120.01120.0112-
May 06, 20240.02020.02020.02020.02020.0202-
May 03, 20240.02020.02020.01520.02020.0202-
May 02, 20240.02260.02280.02260.02280.02288,000
Apr 30, 20240.02280.02280.02260.02260.0226-
Apr 29, 20240.02280.02280.02280.02280.0228-
Apr 26, 20240.02280.02280.02280.02280.0228-
Apr 25, 20240.02280.02280.02280.02280.0228-
Apr 24, 20240.02280.02280.02280.02280.0228-
Apr 23, 20240.02280.02280.02280.02280.0228-
Apr 22, 20240.02260.02280.02260.02280.0228-
Apr 19, 20240.02280.02280.02080.02260.0226-
Apr 18, 20240.03000.03000.02280.02280.022810,000
Apr 17, 20240.02260.02260.01900.02220.0222-
Apr 16, 20240.02280.02280.01980.02260.0226-
Apr 15, 20240.03000.03220.01900.03220.03229,801
Apr 12, 20240.02260.02940.02260.02920.0292-
Apr 11, 20240.02260.03220.02260.03220.032210,003
Apr 10, 20240.02260.02260.02260.02260.0226-
Apr 09, 20240.02260.02580.02260.02260.0226-
Apr 08, 20240.02260.02580.02260.02580.0258-
Apr 05, 20240.02280.02280.02260.02260.0226-
Apr 04, 20240.02280.02280.02280.02280.0228-
Apr 03, 20240.01620.02140.01620.01620.016215,000
Apr 02, 20240.01620.01640.01620.01620.0162-
Mar 28, 20240.01300.01620.01300.01620.0162-
Mar 27, 20240.01300.01620.01300.01620.0162-
Mar 26, 20240.01300.01300.01300.01300.0130-
Mar 25, 20240.01680.01680.01100.01100.0110-
Mar 22, 20240.01280.01620.01280.01620.01628,000
Mar 21, 20240.01280.01620.00960.01040.0104-
Mar 20, 20240.01620.01620.01280.01280.0128-
Mar 19, 20240.01760.01760.01180.01620.0162-
Mar 18, 20240.01620.01660.01620.01660.0166-
Mar 15, 20240.01620.01620.01620.01620.0162-
Mar 14, 20240.01620.01620.01620.01620.016225,000
Mar 13, 20240.01940.01940.01620.01620.0162-
Mar 12, 20240.01940.01940.01940.01940.0194-
Mar 11, 20240.02260.02260.02260.02260.0226-
Mar 08, 20240.02280.02280.02060.02260.0226-
Mar 07, 20240.02260.02260.02260.02260.0226-
Mar 06, 20240.02260.02260.02260.02260.0226-
Mar 05, 20240.02260.02580.02260.02260.0226-
Mar 04, 20240.01940.02260.01940.02260.0226-
Mar 01, 20240.01940.01940.01940.01940.0194-
Feb 29, 20240.01940.01940.01940.01940.0194-
Feb 28, 20240.01960.01960.01940.01940.0194-
Feb 27, 20240.01960.01960.01960.01960.0196-
Feb 26, 20240.01960.01960.01960.01960.0196-
Feb 23, 20240.01960.01960.01960.01960.0196-
Feb 22, 20240.01960.01960.01960.01960.0196-
Feb 21, 20240.01980.01980.01960.01960.0196-
Feb 20, 20240.01980.01980.01960.01960.0196-
Feb 19, 20240.01960.01960.01960.01960.0196-
Feb 16, 20240.02020.02040.01960.01960.0196-
Feb 15, 20240.02020.02020.02020.02020.0202-
Feb 14, 20240.02020.02020.02020.02020.0202-
Feb 13, 20240.02420.02420.02420.02420.0242-
Feb 12, 20240.02120.02120.01560.01560.0156-
Feb 09, 20240.02120.02120.01560.01560.0156-
Feb 08, 20240.02020.02120.01560.01560.0156-
Feb 07, 20240.02020.02020.01900.02020.0202-
Feb 06, 20240.02020.02300.02020.02300.0230-
Feb 05, 20240.02300.02300.02020.02020.0202-
Feb 02, 20240.02300.02320.02300.02300.0230-
Feb 01, 20240.02300.02300.02300.02300.0230-
Jan 31, 20240.01960.02020.01960.02020.0202-
Jan 30, 20240.01980.01980.01960.01960.0196-
Jan 29, 20240.01960.01980.01960.01960.0196-
Jan 26, 20240.01960.01960.01960.01960.0196-
Jan 25, 20240.01940.01960.01940.01960.0196-
Jan 24, 20240.01960.01960.01940.01940.0194-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...