Advertisement
Advertisement
U.S. Markets open in 8 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1850+0.0050 (+2.78%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 20230.18000.19000.18000.19000.190051,700
Jan 25, 20230.19000.19000.18000.18000.180056,900
Jan 24, 20230.18000.19000.18000.18000.1800244,500
Jan 23, 20230.19000.19000.18000.18000.1800162,700
Jan 20, 20230.18000.19000.18000.19000.1900184,600
Jan 19, 20230.18000.19000.18000.19000.190055,300
Jan 18, 20230.19000.19000.18000.18000.1800198,200
Jan 17, 20230.18000.19000.18000.18000.1800385,000
Jan 16, 20230.19000.19000.18000.18000.180084,300
Jan 13, 20230.18000.18000.18000.18000.180056,700
Jan 12, 20230.18000.18000.18000.18000.1800118,300
Jan 11, 20230.19000.19000.17000.17000.1700105,900
Jan 10, 20230.18000.19000.18000.19000.190031,700
Jan 09, 20230.20000.20000.18000.18000.1800459,000
Jan 06, 20230.20000.20000.19000.19000.190064,000
Jan 05, 20230.20000.21000.20000.20000.2000101,200
Jan 04, 20230.21000.22000.20000.21000.2100261,800
Jan 03, 20230.22000.22000.20000.20000.2000435,800
Dec 30, 20220.18000.21000.17000.21000.2100302,900
Dec 29, 20220.19000.19000.18000.18000.1800180,300
Dec 28, 20220.18000.19000.18000.19000.1900165,500
Dec 23, 20220.18000.19000.18000.18000.1800331,200
Dec 22, 20220.19000.19000.18000.18000.1800174,100
Dec 21, 20220.20000.20000.18000.19000.1900265,700
Dec 20, 20220.18000.22000.18000.20000.2000364,500
Dec 19, 20220.21000.21000.18000.18000.1800383,800
Dec 16, 20220.21000.21000.19000.20000.2000376,800
Dec 15, 20220.23000.23000.19000.20000.2000658,000
Dec 14, 20220.24000.25000.23000.23000.2300530,300
Dec 13, 20220.24000.26000.23000.24000.2400413,500
Dec 12, 20220.26000.26000.22000.23000.2300356,000
Dec 09, 20220.23000.27000.23000.25000.25001,233,500
Dec 08, 20220.22000.24000.22000.24000.2400184,500
Dec 07, 20220.22000.23000.21000.22000.2200145,800
Dec 06, 20220.21000.21000.21000.21000.210018,100
Dec 05, 20220.22000.22000.21000.21000.210033,800
Dec 02, 20220.22000.23000.21000.22000.2200259,000
Dec 01, 20220.21000.24000.21000.23000.2300192,700
Nov 30, 20220.21000.21000.20000.21000.2100142,800
Nov 29, 20220.21000.21000.20000.21000.210035,500
Nov 28, 20220.21000.21000.19000.21000.2100153,000
Nov 25, 20220.22000.22000.21000.21000.210073,700
Nov 24, 20220.23000.23000.22000.22000.220047,800
Nov 23, 20220.22000.23000.22000.23000.2300256,500
Nov 22, 20220.21000.22000.21000.22000.2200152,200
Nov 21, 20220.20000.22000.20000.21000.2100118,500
Nov 18, 20220.20000.20000.19000.20000.2000122,000
Nov 17, 20220.21000.21000.20000.20000.200071,900
Nov 16, 20220.23000.23000.21000.21000.2100228,400
Nov 15, 20220.23000.23000.21000.23000.2300205,400
Nov 14, 20220.24000.25000.23000.24000.2400351,500
Nov 11, 20220.24000.24000.23000.24000.2400319,800
Nov 10, 20220.23000.25000.23000.23000.2300605,700
Nov 09, 20220.22000.25000.21000.22000.22001,014,900
Nov 08, 20220.20000.22000.20000.22000.2200507,100
Nov 07, 20220.19000.20000.19000.20000.2000181,800
Nov 04, 20220.18000.20000.18000.19000.1900232,800
Nov 03, 20220.18000.18000.18000.18000.180085,700
Nov 02, 20220.18000.19000.18000.19000.1900127,200
Nov 01, 20220.18000.18000.18000.18000.180023,300
Oct 31, 20220.17000.18000.16000.18000.1800260,600
Oct 28, 20220.18000.18000.17000.17000.170053,200
Oct 27, 20220.18000.18000.17000.18000.180065,600
Oct 26, 20220.18000.18000.17000.18000.1800153,200
Oct 25, 20220.16000.18000.16000.17000.1700399,800
Oct 24, 20220.18000.18000.16000.17000.1700160,000
Oct 21, 20220.16000.17000.16000.17000.1700243,800
Oct 20, 20220.16000.16000.15000.15000.1500171,000
Oct 19, 20220.16000.16000.16000.16000.16002,400
Oct 18, 20220.16000.16000.15000.16000.160076,300
Oct 17, 20220.16000.16000.15000.16000.160087,400
Oct 14, 20220.16000.16000.15000.15000.150069,800
Oct 13, 20220.14000.17000.14000.17000.170071,800
Oct 12, 20220.16000.16000.15000.15000.1500166,100
Oct 11, 20220.16000.16000.16000.16000.160086,000
Oct 07, 20220.17000.17000.16000.16000.160047,500
Oct 06, 20220.17000.18000.17000.17000.1700153,600
Oct 05, 20220.17000.17000.16000.17000.1700178,500
Oct 04, 20220.18000.18000.17000.18000.1800532,200
Oct 03, 20220.16000.18000.16000.18000.1800466,100
Sep 30, 20220.15000.16000.15000.15000.1500320,400
Sep 29, 20220.15000.15000.14000.14000.140012,500
Sep 28, 20220.14000.16000.14000.15000.1500347,400
Sep 27, 20220.14000.14000.14000.14000.140041,600
Sep 26, 20220.14000.14000.13000.13000.1300233,400
Sep 23, 20220.14000.14000.13000.14000.1400288,900
Sep 22, 20220.15000.15000.14000.14000.1400124,700
Sep 21, 20220.14000.15000.14000.15000.1500690,000
Sep 20, 20220.14000.14000.14000.14000.1400169,000
Sep 19, 20220.15000.15000.14000.14000.140095,000
Sep 16, 20220.15000.16000.15000.16000.160038,500
Sep 15, 20220.16000.16000.14000.16000.1600230,300
Sep 14, 20220.16000.16000.16000.16000.160071,500
Sep 13, 20220.16000.17000.15000.16000.1600491,300
Sep 12, 20220.16000.17000.16000.17000.1700556,300
Sep 09, 20220.15000.16000.15000.16000.1600236,900
Sep 08, 20220.15000.15000.14000.14000.140062,000
Sep 07, 20220.14000.16000.14000.15000.1500101,800
Sep 06, 20220.16000.16000.14000.14000.1400230,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement