Advertisement
CMC Metals Ltd. (CMB.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:56PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 122,453 |
| Oct 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 16, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 223,900 |
| Oct 15, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 419,700 |
| Oct 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
| Oct 09, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 309,300 |
| Oct 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| Oct 07, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 16,500 |
| Oct 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 159,200 |
| Oct 03, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 49,000 |
| Oct 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 592,000 |
| Oct 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 463,000 |
| Sep 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 216,700 |
| Sep 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,500 |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 169,900 |
| Sep 25, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,000 |
| Sep 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 290,000 |
| Sep 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Sep 20, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 814,700 |
| Sep 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 89,100 |
| Sep 18, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 211,800 |
| Sep 17, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 170,000 |
| Sep 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 139,000 |
| Sep 13, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 121,000 |
| Sep 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 54,600 |
| Sep 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Sep 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Sep 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
| Sep 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Sep 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 106,700 |
| Sep 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
| Sep 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Aug 30, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 134,000 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,600 |
| Aug 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,200 |
| Aug 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 267,600 |
| Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,400 |
| Aug 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Aug 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,200 |
| Aug 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Aug 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 79,500 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,800 |
| Aug 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 93,000 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,500 |
| Aug 08, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 311,500 |
| Aug 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 32,200 |
| Aug 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,700 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,866,000 |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,100 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,200 |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jul 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Jul 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,800 |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 128,000 |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 161,300 |
| Jul 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 154,000 |
| Jul 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,300 |
| Jul 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 520,600 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 279,100 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,500 |
| Jul 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 157,200 |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 640,300 |
| Jun 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,000 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
| Jun 25, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 368,000 |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 349,000 |
| Jun 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 755,000 |
| Jun 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,300 |
| Jun 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,200 |
| Jun 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,100 |
| Jun 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 192,000 |
| Jun 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 264,300 |
| Jun 13, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 8,600 |
| Jun 12, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 590,100 |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 481,000 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 440,300 |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 678,000 |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,000 |
| May 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 191,500 |
| May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,100 |
| May 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 88,300 |
| May 28, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 268,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.