TSXV - Delayed Quote CAD

CMC Metals Ltd. (CMB.V)

Compare
0.0250 0.0000 (0.00%)
At close: October 18 at 3:56 PM EDT
Currency in CAD
Download
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 9, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 309,300
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Oct 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 16,500
Oct 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 159,200
Oct 3, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 49,000
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 592,000
Oct 1, 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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 106,700
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Sep 3, 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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,500
Aug 8, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 311,500
Aug 7, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 32,200
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,700
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,866,000
Aug 1, 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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 279,100
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 119,500
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 157,200
Jul 2, 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 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 440,300
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 678,000
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 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
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 637,200
May 24, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 66,500
May 23, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 521,400
May 22, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 184,000
May 21, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 752,700
May 17, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 870,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 933,800
May 15, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 113,700
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 813,100
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,600
May 10, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 395,300
May 9, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 206,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 58,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 185,600
May 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 695,500
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 900
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 129,800
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 165,600
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 106,200
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 326,800
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 125,500
Apr 17, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 245,500
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 121,600
Apr 15, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 163,000
Apr 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 1,090,300
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 197,000
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 95,000
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 104,100
Apr 8, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 681,900
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 87,500
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 407,500
Apr 3, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 1,449,100
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 124,400
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 76,600
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 228,200
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Mar 26, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 114,500
Mar 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 79,000
Mar 22, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 848,500
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 318,500
Mar 20, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 779,300
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 788,400
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 82,300
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 96,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 132,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,098,200
Mar 12, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 250,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 550,400
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 482,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 109,600
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 208,200
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 743,500
Mar 1, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 253,500
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,400
Feb 28, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 216,200
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 500
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,700
Feb 21, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 19,000
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Feb 16, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 258,300
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 14, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 15,800
Feb 13, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 303,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 107,100
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 169,800
Feb 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 202,300
Feb 5, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 171,500
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,600
Feb 1, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 294,900
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 423,200
Jan 30, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 601,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,600
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 195,400
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jan 24, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 529,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 19,700
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Jan 18, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 1,132,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 301,500
Jan 15, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 333,000
Jan 12, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 153,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,288,200
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 521,400
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 154,600
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 128,700
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 296,900
Jan 2, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 401,600
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 231,400
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 887,400
Dec 27, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 344,200
Dec 22, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 887,800
Dec 21, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 810,500
Dec 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 374,900
Dec 19, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 746,800
Dec 18, 2023 0.0500 0.0500 0.0300 0.0300 0.0300 2,255,200
Dec 15, 2023 0.0700 0.0800 0.0500 0.0500 0.0500 1,534,500
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 195,000
Dec 13, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 153,300
Dec 12, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 135,000
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 43,100
Dec 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 6,000
Dec 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Dec 6, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 44,000
Dec 5, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 207,000
Dec 4, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 266,700
Dec 1, 2023 0.0800 0.0900 0.0800 0.0800 0.0800 58,800
Nov 30, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 107,800
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 273,900
Nov 28, 2023 0.0700 0.0800 0.0600 0.0800 0.0800 765,600
Nov 27, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 322,000
Nov 24, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 570,200
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 18,000
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 159,100
Nov 21, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 385,200
Nov 20, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 318,800
Nov 17, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 80,300
Nov 16, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 144,100
Nov 15, 2023 0.0600 0.0700 0.0600 0.0600 0.0600 130,000
Nov 14, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 394,900
Nov 13, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 12,600
Nov 10, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 883,300
Nov 9, 2023 0.0600 0.0700 0.0500 0.0600 0.0600 2,406,500
Nov 8, 2023 0.0600 0.0700 0.0600 0.0600 0.0600 1,125,500
Nov 7, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 417,200
Nov 6, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 180,500
Nov 3, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 717,800
Nov 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 32,900
Nov 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 123,300
Oct 31, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 76,200
Oct 30, 2023 0.0800 0.0900 0.0800 0.0800 0.0800 321,100
Oct 27, 2023 0.0700 0.0800 0.0600 0.0800 0.0800 433,700
Oct 26, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 116,100
Oct 25, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 113,300
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 235,600
Oct 23, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 58,000
Oct 20, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 224,200
Oct 19, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 13,700
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 139,100

Related Tickers