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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jun 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 12, 2024	0.0104	0.0118	0.0104	0.0118	0.0118	-
Jun 11, 2024	0.0078	0.0118	0.0078	0.0118	0.0118	-
Jun 10, 2024	0.0162	0.0162	0.0160	0.0162	0.0162	-
Jun 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 04, 2024	0.0162	0.0162	0.0160	0.0160	0.0160	-
Jun 03, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	50,000
May 31, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
May 30, 2024	0.0204	0.0204	0.0152	0.0152	0.0152	-
May 29, 2024	0.0204	0.0204	0.0152	0.0152	0.0152	-
May 28, 2024	0.0204	0.0204	0.0152	0.0152	0.0152	-
May 27, 2024	0.0220	0.0220	0.0152	0.0152	0.0152	100,000
May 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 22, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
May 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 20, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
May 17, 2024	0.0220	0.0224	0.0152	0.0194	0.0194	-
May 16, 2024	0.0202	0.0202	0.0162	0.0162	0.0162	-
May 15, 2024	0.0162	0.0202	0.0162	0.0202	0.0202	-
May 14, 2024	0.0202	0.0202	0.0162	0.0162	0.0162	-
May 13, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
May 10, 2024	0.0194	0.0196	0.0194	0.0196	0.0196	8,000
May 09, 2024	0.0226	0.0226	0.0194	0.0194	0.0194	-
May 08, 2024	0.0194	0.0226	0.0188	0.0226	0.0226	-
May 07, 2024	0.0202	0.0202	0.0112	0.0112	0.0112	-
May 06, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
May 03, 2024	0.0202	0.0202	0.0152	0.0202	0.0202	-
May 02, 2024	0.0226	0.0228	0.0226	0.0228	0.0228	8,000
Apr 30, 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
Apr 29, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 26, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 25, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 24, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 23, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 22, 2024	0.0226	0.0228	0.0226	0.0228	0.0228	-
Apr 19, 2024	0.0228	0.0228	0.0208	0.0226	0.0226	-
Apr 18, 2024	0.0300	0.0300	0.0228	0.0228	0.0228	10,000
Apr 17, 2024	0.0226	0.0226	0.0190	0.0222	0.0222	-
Apr 16, 2024	0.0228	0.0228	0.0198	0.0226	0.0226	-
Apr 15, 2024	0.0300	0.0322	0.0190	0.0322	0.0322	9,801
Apr 12, 2024	0.0226	0.0294	0.0226	0.0292	0.0292	-
Apr 11, 2024	0.0226	0.0322	0.0226	0.0322	0.0322	10,003
Apr 10, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 09, 2024	0.0226	0.0258	0.0226	0.0226	0.0226	-
Apr 08, 2024	0.0226	0.0258	0.0226	0.0258	0.0258	-
Apr 05, 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
Apr 04, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 03, 2024	0.0162	0.0214	0.0162	0.0162	0.0162	15,000
Apr 02, 2024	0.0162	0.0164	0.0162	0.0162	0.0162	-
Mar 28, 2024	0.0130	0.0162	0.0130	0.0162	0.0162	-
Mar 27, 2024	0.0130	0.0162	0.0130	0.0162	0.0162	-
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0168	0.0168	0.0110	0.0110	0.0110	-
Mar 22, 2024	0.0128	0.0162	0.0128	0.0162	0.0162	8,000
Mar 21, 2024	0.0128	0.0162	0.0096	0.0104	0.0104	-
Mar 20, 2024	0.0162	0.0162	0.0128	0.0128	0.0128	-
Mar 19, 2024	0.0176	0.0176	0.0118	0.0162	0.0162	-
Mar 18, 2024	0.0162	0.0166	0.0162	0.0166	0.0166	-
Mar 15, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Mar 14, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	25,000
Mar 13, 2024	0.0194	0.0194	0.0162	0.0162	0.0162	-
Mar 12, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Mar 11, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Mar 08, 2024	0.0228	0.0228	0.0206	0.0226	0.0226	-
Mar 07, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Mar 06, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Mar 05, 2024	0.0226	0.0258	0.0226	0.0226	0.0226	-
Mar 04, 2024	0.0194	0.0226	0.0194	0.0226	0.0226	-
Mar 01, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Feb 29, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Feb 28, 2024	0.0196	0.0196	0.0194	0.0194	0.0194	-
Feb 27, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 26, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 23, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 22, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 21, 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
Feb 20, 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
Feb 19, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 16, 2024	0.0202	0.0204	0.0196	0.0196	0.0196	-
Feb 15, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Feb 14, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Feb 13, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Feb 12, 2024	0.0212	0.0212	0.0156	0.0156	0.0156	-
Feb 09, 2024	0.0212	0.0212	0.0156	0.0156	0.0156	-
Feb 08, 2024	0.0202	0.0212	0.0156	0.0156	0.0156	-
Feb 07, 2024	0.0202	0.0202	0.0190	0.0202	0.0202	-
Feb 06, 2024	0.0202	0.0230	0.0202	0.0230	0.0230	-
Feb 05, 2024	0.0230	0.0230	0.0202	0.0202	0.0202	-
Feb 02, 2024	0.0230	0.0232	0.0230	0.0230	0.0230	-
Feb 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 31, 2024	0.0196	0.0202	0.0196	0.0202	0.0202	-
Jan 30, 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
Jan 29, 2024	0.0196	0.0198	0.0196	0.0196	0.0196	-
Jan 26, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 25, 2024	0.0194	0.0196	0.0194	0.0196	0.0196	-
Jan 24, 2024	0.0196	0.0196	0.0194	0.0194	0.0194	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,932.04+1,044.15(+1.16%)

CMC Metals Ltd (ZM5P.SG)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,932.04
+1,044.15(+1.16%)