Dark

CMB
CMC METALS LTD.
stock CVE

Inactive

Aug 2, 2024

0.0250CAD0.000%(0.0000)1,866,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0250	0.0250	0.0250	0.0250	0.000%	1,866,000	0.000%
2024-08-01	0.0250	0.0250	0.0250	0.0250	0.000%	149,100	0.000%
2024-07-31	0.0250	0.0300	0.0250	0.0250	-16.667%	135,178	0.000%
2024-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	-16.667%
2024-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-16.667%
2024-07-24	0.0300	0.0300	0.0300	0.0300	0.000%	60,000	-16.667%
2024-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	52,000	-16.667%
2024-07-19	0.0300	0.0300	0.0300	0.0300	+20.000%	33,000	-16.667%
2024-07-18	0.0250	0.0250	0.0250	0.0250	0.000%	19,000	0.000%
2024-07-17	0.0250	0.0250	0.0250	0.0250	0.000%	40,835	0.000%
2024-07-16	0.0300	0.0300	0.0250	0.0250	0.000%	128,000	0.000%
2024-07-15	0.0300	0.0300	0.0250	0.0250	0.000%	161,292	0.000%
2024-07-12	0.0300	0.0300	0.0250	0.0250	-16.667%	154,001	0.000%
2024-07-11	0.0300	0.0300	0.0300	0.0300	0.000%	140,332	-16.667%
2024-07-10	0.0300	0.0300	0.0300	0.0300	+20.000%	520,645	-16.667%
2024-07-09	0.0300	0.0300	0.0250	0.0250	-16.667%	16,950	0.000%
2024-07-08	0.0300	0.0300	0.0250	0.0300	0.000%	279,100	-16.667%
2024-07-05	0.0300	0.0300	0.0300	0.0300	0.000%	9,000	-16.667%
2024-07-04	0.0300	0.0300	0.0250	0.0300	0.000%	119,500	-16.667%
2024-07-03	0.0300	0.0300	0.0300	0.0300	0.000%	157,200	-16.667%
2024-07-02	0.0300	0.0300	0.0250	0.0300	0.000%	34,000	-16.667%
2024-06-28	0.0300	0.0300	0.0300	0.0300	-14.286%	640,251	-16.667%
2024-06-27	0.0350	0.0350	0.0350	0.0350	0.000%	58,000	-28.571%
2024-06-26	0.0350	0.0350	0.0350	0.0350	0.000%	92,000	-28.571%
2024-06-25	0.0300	0.0350	0.0300	0.0350	+16.667%	368,000	-28.571%
2024-06-24	0.0300	0.0300	0.0300	0.0300	0.000%	349,000	-16.667%
2024-06-21	0.0300	0.0350	0.0300	0.0300	-14.286%	755,000	-16.667%
2024-06-20	0.0350	0.0350	0.0350	0.0350	+16.667%	3,282	-28.571%
2024-06-19	0.0300	0.0300	0.0300	0.0300	-14.286%	2,167	-16.667%
2024-06-18	0.0350	0.0350	0.0350	0.0350	-12.500%	48,100	-28.571%
2024-06-17	0.0350	0.0400	0.0350	0.0400	+14.286%	192,000	-37.500%
2024-06-14	0.0350	0.0350	0.0350	0.0350	0.000%	264,300	-28.571%
2024-06-13	0.0300	0.0350	0.0300	0.0350	-12.500%	8,600	-28.571%
2024-06-12	0.0250	0.0400	0.0250	0.0400	+33.333%	590,137	-37.500%
2024-06-11	0.0300	0.0300	0.0300	0.0300	0.000%	110,000	-16.667%
2024-06-10	0.0300	0.0300	0.0300	0.0300	0.000%	481,039	-16.667%
2024-06-07	0.0300	0.0300	0.0250	0.0300	+7.143%	440,287	-16.667%
2024-06-06	0.0300	0.0300	0.0250	0.0280	-6.667%	678,000	-10.714%
2024-06-03	0.0300	0.0300	0.0300	0.0300	0.000%	31,000	-16.667%
2024-05-31	0.0300	0.0300	0.0300	0.0300	0.000%	191,549	-16.667%
2024-05-30	0.0300	0.0300	0.0300	0.0300	-14.286%	8,098	-16.667%
2024-05-29	0.0350	0.0350	0.0350	0.0350	+16.667%	88,269	-28.571%
2024-05-28	0.0350	0.0350	0.0300	0.0300	0.000%	268,401	-16.667%
2024-05-27	0.0300	0.0300	0.0300	0.0300	-14.286%	637,200	-16.667%
2024-05-24	0.0300	0.0350	0.0300	0.0350	+16.667%	66,500	-28.571%
2024-05-23	0.0300	0.0350	0.0300	0.0300	-14.286%	521,366	-16.667%
2024-05-22	0.0350	0.0350	0.0300	0.0350	-12.500%	184,000	-28.571%
2024-05-21	0.0300	0.0400	0.0300	0.0400	+14.286%	752,747	-37.500%
2024-05-17	0.0300	0.0350	0.0300	0.0350	+16.667%	869,950	-28.571%
2024-05-16	0.0300	0.0300	0.0300	0.0300	-14.286%	933,833	-16.667%
2024-05-15	0.0300	0.0350	0.0300	0.0350	+16.667%	113,700	-28.571%
2024-05-14	0.0250	0.0300	0.0250	0.0300	0.000%	813,098	-16.667%
2024-05-13	0.0300	0.0300	0.0300	0.0300	0.000%	6,557	-16.667%
2024-05-10	0.0350	0.0350	0.0300	0.0300	0.000%	395,252	-16.667%
2024-05-09	0.0350	0.0350	0.0300	0.0300	-14.286%	206,000	-16.667%
2024-05-08	0.0350	0.0350	0.0350	0.0350	0.000%	58,000	-28.571%
2024-05-07	0.0350	0.0350	0.0350	0.0350	0.000%	185,555	-28.571%
2024-05-06	0.0300	0.0350	0.0300	0.0350	-12.500%	695,500	-28.571%
2024-05-02	0.0400	0.0400	0.0400	0.0400	0.000%	129,846	-37.500%
2024-04-29	0.0400	0.0400	0.0400	0.0400	0.000%	165,647	-37.500%
2024-04-26	0.0400	0.0400	0.0400	0.0400	0.000%	62,000	-37.500%
2024-04-25	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	-37.500%
2024-04-24	0.0400	0.0400	0.0400	0.0400	0.000%	44,000	-37.500%
2024-04-23	0.0400	0.0400	0.0400	0.0400	0.000%	106,230	-37.500%
2024-04-22	0.0400	0.0400	0.0400	0.0400	0.000%	326,798	-37.500%
2024-04-19	0.0400	0.0400	0.0400	0.0400	0.000%	41,000	-37.500%
2024-04-18	0.0400	0.0400	0.0400	0.0400	0.000%	125,490	-37.500%
2024-04-17	0.0400	0.0400	0.0400	0.0400	0.000%	245,500	-37.500%
2024-04-16	0.0400	0.0400	0.0350	0.0400	-11.111%	121,592	-37.500%
2024-04-15	0.0400	0.0450	0.0400	0.0450	0.000%	162,984	-44.444%
2024-04-12	0.0400	0.0500	0.0400	0.0450	+12.500%	1,090,347	-44.444%
2024-04-11	0.0400	0.0400	0.0350	0.0400	+14.286%	196,975	-37.500%
2024-04-10	0.0350	0.0350	0.0350	0.0350	-12.500%	95,000	-28.571%
2024-04-09	0.0400	0.0400	0.0400	0.0400	0.000%	104,089	-37.500%
2024-04-08	0.0450	0.0450	0.0400	0.0400	0.000%	681,948	-37.500%
2024-04-05	0.0350	0.0400	0.0350	0.0400	+14.286%	87,500	-37.500%
2024-04-04	0.0350	0.0400	0.0350	0.0350	+16.667%	407,493	-28.571%
2024-04-02	0.0300	0.0300	0.0250	0.0300	+20.000%	124,350	-16.667%
2024-04-01	0.0300	0.0300	0.0250	0.0250	0.000%	76,617	0.000%
2024-03-28	0.0250	0.0300	0.0250	0.0250	0.000%	228,225	0.000%
2024-03-27	0.0250	0.0250	0.0250	0.0250	0.000%	89,000	0.000%
2024-03-26	0.0200	0.0250	0.0200	0.0250	0.000%	114,515	0.000%
2024-03-25	0.0200	0.0250	0.0200	0.0250	0.000%	79,000	0.000%
2024-03-22	0.0250	0.0250	0.0200	0.0250	0.000%	848,542	0.000%
2024-03-21	0.0250	0.0300	0.0250	0.0250	0.000%	318,465	0.000%
2024-03-20	0.0250	0.0250	0.0200	0.0250	0.000%	665,319	0.000%
2024-03-19	0.0250	0.0250	0.0250	0.0250	-16.667%	788,400	0.000%
2024-03-15	0.0300	0.0300	0.0300	0.0300	+20.000%	96,008	-16.667%
2024-03-14	0.0300	0.0300	0.0250	0.0250	0.000%	132,000	0.000%
2024-03-13	0.0300	0.0300	0.0250	0.0250	-16.667%	2,098,236	0.000%
2024-03-12	0.0350	0.0350	0.0300	0.0300	-14.286%	250,000	-16.667%
2024-03-11	0.0350	0.0400	0.0350	0.0350	-12.500%	550,354	-28.571%
2024-03-06	0.0350	0.0400	0.0350	0.0400	+14.286%	102,981	-37.500%
2024-03-05	0.0400	0.0400	0.0350	0.0350	-12.500%	208,193	-28.571%
2024-03-04	0.0350	0.0400	0.0350	0.0400	+33.333%	743,499	-37.500%
2024-03-01	0.0300	0.0350	0.0300	0.0300	0.000%	253,516	-16.667%
2024-02-29	0.0300	0.0300	0.0300	0.0300	0.000%	35,384	-16.667%
2024-02-28	0.0350	0.0350	0.0300	0.0300	-14.286%	216,225	-16.667%
2024-02-23	0.0350	0.0350	0.0350	0.0350	+16.667%	30,000	-28.571%
2024-02-22	0.0300	0.0300	0.0300	0.0300	0.000%	3,679	-16.667%
2024-02-21	0.0300	0.0350	0.0300	0.0300	-25.000%	19,000	-16.667%
2024-02-20	0.0400	0.0400	0.0400	0.0400	+33.333%	100,000	-37.500%
2024-02-16	0.0350	0.0350	0.0300	0.0300	-14.286%	258,285	-16.667%
2024-02-15	0.0350	0.0350	0.0350	0.0350	0.000%	50,000	-28.571%
2024-02-14	0.0350	0.0350	0.0300	0.0350	0.000%	15,839	-28.571%
2024-02-13	0.0350	0.0350	0.0300	0.0350	0.000%	303,000	-28.571%
2024-02-12	0.0350	0.0350	0.0350	0.0350	+16.667%	107,100	-28.571%
2024-02-09	0.0300	0.0300	0.0300	0.0300	0.000%	44,000	-16.667%
2024-02-07	0.0350	0.0350	0.0300	0.0300	-14.286%	169,800	-16.667%
2024-02-06	0.0300	0.0350	0.0300	0.0350	0.000%	202,258	-28.571%
2024-02-05	0.0350	0.0350	0.0300	0.0350	0.000%	171,500	-28.571%
2024-02-02	0.0350	0.0350	0.0350	0.0350	0.000%	43,600	-28.571%
2024-02-01	0.0350	0.0350	0.0300	0.0350	0.000%	294,919	-28.571%
2024-01-31	0.0350	0.0350	0.0350	0.0350	0.000%	423,150	-28.571%
2024-01-30	0.0350	0.0350	0.0300	0.0350	0.000%	601,000	-28.571%
2024-01-29	0.0350	0.0350	0.0350	0.0350	+16.667%	25,600	-28.571%
2024-01-26	0.0300	0.0300	0.0300	0.0300	0.000%	195,352	-16.667%
2024-01-25	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	-16.667%
2024-01-24	0.0350	0.0350	0.0300	0.0300	0.000%	520,000	-16.667%
2024-01-23	0.0300	0.0300	0.0300	0.0300	-14.286%	10,000	-16.667%
2024-01-22	0.0300	0.0350	0.0300	0.0350	+16.667%	19,716	-28.571%
2024-01-19	0.0300	0.0300	0.0300	0.0300	-14.286%	47,000	-16.667%
2024-01-18	0.0350	0.0350	0.0300	0.0350	0.000%	1,131,950	-28.571%
2024-01-17	0.0350	0.0350	0.0350	0.0350	-7.895%	45,000	-28.571%
2024-01-16	0.0400	0.0400	0.0380	0.0380	-5.000%	301,460	-34.211%
2024-01-15	0.0450	0.0450	0.0400	0.0400	-6.977%	333,000	-37.500%
2024-01-12	0.0400	0.0450	0.0400	0.0430	+7.500%	153,000	-41.860%
2024-01-11	0.0350	0.0400	0.0350	0.0400	+14.286%	1,288,241	-37.500%
2024-01-10	0.0350	0.0400	0.0350	0.0350	+6.061%	521,423	-28.571%
2024-01-09	0.0330	0.0330	0.0330	0.0330	+10.000%	10,000	-24.242%
2024-01-08	0.0300	0.0300	0.0300	0.0300	0.000%	154,606	-16.667%
2024-01-05	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-16.667%
2024-01-04	0.0300	0.0300	0.0300	0.0300	0.000%	128,733	-16.667%
2024-01-03	0.0300	0.0300	0.0250	0.0300	-14.286%	296,907	-16.667%
2024-01-02	0.0300	0.0350	0.0300	0.0350	+16.667%	401,550	-28.571%
2023-12-29	0.0300	0.0300	0.0300	0.0300	0.000%	231,379	-16.667%
2023-12-28	0.0300	0.0300	0.0300	0.0300	0.000%	887,351	-16.667%
2023-12-27	0.0350	0.0350	0.0300	0.0300	-14.286%	344,219	-16.667%
2023-12-22	0.0350	0.0350	0.0300	0.0350	+16.667%	887,825	-28.571%
2023-12-21	0.0300	0.0350	0.0300	0.0300	0.000%	810,458	-16.667%
2023-12-20	0.0350	0.0350	0.0300	0.0300	0.000%	374,946	-16.667%
2023-12-19	0.0350	0.0350	0.0300	0.0300	-9.091%	746,765	-16.667%
2023-12-18	0.0450	0.0450	0.0300	0.0330	-34.000%	2,255,173	-24.242%
2023-12-15	0.0700	0.0750	0.0500	0.0500	-28.571%	1,534,463	-50.000%
2023-12-14	0.0650	0.0700	0.0650	0.0700	+7.692%	195,000	-64.286%
2023-12-13	0.0600	0.0650	0.0600	0.0650	0.000%	153,285	-61.538%
2023-12-12	0.0600	0.0650	0.0600	0.0650	+8.333%	135,000	-61.538%
2023-12-11	0.0650	0.0650	0.0600	0.0600	-7.692%	43,057	-58.333%
2023-12-08	0.0650	0.0650	0.0650	0.0650	+8.333%	6,000	-61.538%
2023-12-07	0.0600	0.0600	0.0600	0.0600	-7.692%	1,000	-58.333%
2023-12-06	0.0650	0.0650	0.0600	0.0650	0.000%	44,000	-61.538%
2023-12-05	0.0700	0.0700	0.0600	0.0650	-7.143%	206,981	-61.538%
2023-12-04	0.0800	0.0800	0.0700	0.0700	-12.500%	266,685	-64.286%
2023-12-01	0.0800	0.0850	0.0800	0.0800	+6.667%	58,750	-68.750%
2023-11-30	0.0750	0.0800	0.0700	0.0750	-6.250%	107,796	-66.667%
2023-11-29	0.0800	0.0800	0.0800	0.0800	+6.667%	273,925	-68.750%
2023-11-28	0.0700	0.0800	0.0600	0.0750	+15.385%	765,614	-66.667%
2023-11-27	0.0700	0.0700	0.0650	0.0650	-7.143%	322,000	-61.538%
2023-11-24	0.0600	0.0700	0.0550	0.0700	+16.667%	570,191	-64.286%
2023-11-23	0.0600	0.0600	0.0600	0.0600	0.000%	18,000	-58.333%
2023-11-22	0.0600	0.0600	0.0600	0.0600	+9.091%	159,133	-58.333%
2023-11-21	0.0650	0.0650	0.0550	0.0550	-15.385%	385,220	-54.545%
2023-11-20	0.0700	0.0700	0.0600	0.0650	+8.333%	318,807	-61.538%
2023-11-17	0.0700	0.0700	0.0600	0.0600	-7.692%	80,339	-58.333%
2023-11-16	0.0600	0.0700	0.0600	0.0650	+8.333%	144,099	-61.538%
2023-11-15	0.0600	0.0650	0.0600	0.0600	0.000%	130,041	-58.333%
2023-11-14	0.0550	0.0600	0.0500	0.0600	+9.091%	394,926	-58.333%
2023-11-13	0.0500	0.0550	0.0500	0.0550	+10.000%	12,600	-54.545%
2023-11-10	0.0550	0.0550	0.0500	0.0500	-9.091%	883,309	-50.000%
2023-11-09	0.0600	0.0650	0.0500	0.0550	-8.333%	2,406,546	-54.545%
2023-11-08	0.0600	0.0700	0.0550	0.0600	0.000%	1,125,543	-58.333%
2023-11-07	0.0650	0.0650	0.0550	0.0600	-7.692%	417,150	-58.333%
2023-11-06	0.0600	0.0650	0.0600	0.0650	0.000%	180,529	-61.538%
2023-11-03	0.0650	0.0700	0.0600	0.0650	0.000%	717,839	-61.538%
2023-11-02	0.0700	0.0700	0.0650	0.0650	0.000%	32,853	-61.538%
2023-11-01	0.0700	0.0700	0.0650	0.0650	-7.143%	123,319	-61.538%
2023-10-31	0.0750	0.0750	0.0700	0.0700	-6.667%	76,212	-64.286%
2023-10-30	0.0800	0.0850	0.0750	0.0750	-6.250%	321,129	-66.667%
2023-10-27	0.0650	0.0800	0.0600	0.0800	+26.984%	433,661	-68.750%
2023-10-26	0.0650	0.0650	0.0600	0.0630	-3.077%	116,076	-60.317%
2023-10-25	0.0650	0.0650	0.0600	0.0650	0.000%	113,250	-61.538%
2023-10-24	0.0700	0.0700	0.0650	0.0650	-7.143%	235,585	-61.538%
2023-10-23	0.0750	0.0750	0.0700	0.0700	-12.500%	58,000	-64.286%
2023-10-20	0.0750	0.0800	0.0750	0.0800	+6.667%	224,171	-68.750%
2023-10-19	0.0700	0.0750	0.0700	0.0750	0.000%	13,700	-66.667%
2023-10-18	0.0750	0.0800	0.0750	0.0750	0.000%	139,101	-66.667%
2023-10-17	0.0800	0.0800	0.0750	0.0750	-6.250%	59,660	-66.667%
2023-10-16	0.0750	0.0850	0.0750	0.0800	+6.667%	116,000	-68.750%
2023-10-13	0.0750	0.0750	0.0700	0.0750	+7.143%	485,932	-66.667%
2023-10-12	0.0750	0.0750	0.0700	0.0700	-6.667%	204,329	-64.286%
2023-10-11	0.0800	0.0800	0.0750	0.0750	0.000%	160,184	-66.667%
2023-10-10	0.0800	0.0800	0.0750	0.0750	-6.250%	17,500	-66.667%
2023-10-06	0.0750	0.0800	0.0750	0.0800	0.000%	95,186	-68.750%
2023-10-05	0.0800	0.0800	0.0750	0.0800	0.000%	71,200	-68.750%
2023-10-04	0.0900	0.0900	0.0800	0.0800	-5.882%	202,338	-68.750%
2023-10-03	0.0850	0.0900	0.0850	0.0850	-5.556%	15,000	-70.588%
2023-10-02	0.0900	0.0900	0.0850	0.0900	-10.000%	38,525	-72.222%
2023-09-29	0.1000	0.1050	0.1000	0.1000	+5.263%	106,850	-75.000%
2023-09-28	0.0800	0.0950	0.0800	0.0950	+11.765%	140,000	-73.684%
2023-09-27	0.0850	0.0850	0.0800	0.0850	-5.556%	59,160	-70.588%
2023-09-26	0.0900	0.0900	0.0900	0.0900	+5.882%	11,100	-72.222%
2023-09-25	0.0950	0.0950	0.0850	0.0850	-5.556%	28,315	-70.588%
2023-09-22	0.0900	0.0900	0.0900	0.0900	+5.882%	1,530	-72.222%
2023-09-21	0.1000	0.1000	0.0850	0.0850	-15.000%	127,268	-70.588%
2023-09-20	0.1000	0.1000	0.1000	0.1000	0.000%	15,000	-75.000%
2023-09-19	0.1000	0.1000	0.1000	0.1000	+11.111%	57,149	-75.000%
2023-09-18	0.1000	0.1000	0.0900	0.0900	-14.286%	119,466	-72.222%
2023-09-15	0.1050	0.1050	0.1000	0.1050	0.000%	32,572	-76.190%
2023-09-14	0.1050	0.1050	0.1000	0.1050	+5.000%	75,690	-76.190%
2023-09-13	0.0900	0.1000	0.0850	0.1000	+11.111%	330,133	-75.000%
2023-09-12	0.0950	0.0950	0.0800	0.0900	-5.263%	272,095	-72.222%
2023-09-11	0.0900	0.0950	0.0850	0.0950	+11.765%	214,219	-73.684%
2023-09-08	0.0900	0.0950	0.0850	0.0850	-5.556%	260,300	-70.588%
2023-09-07	0.0950	0.0950	0.0900	0.0900	-5.263%	83,264	-72.222%
2023-09-06	0.0950	0.0950	0.0900	0.0950	0.000%	89,203	-73.684%
2023-09-05	0.1050	0.1050	0.0900	0.0950	-9.524%	249,667	-73.684%
2023-09-01	0.1050	0.1050	0.1050	0.1050	+10.526%	21,000	-76.190%
2023-08-31	0.1000	0.1000	0.0950	0.0950	-5.000%	65,760	-73.684%
2023-08-30	0.1000	0.1050	0.0950	0.1000	0.000%	341,792	-75.000%
2023-08-29	0.0900	0.1000	0.0900	0.1000	+11.111%	26,808	-75.000%
2023-08-28	0.0900	0.0950	0.0900	0.0900	0.000%	75,400	-72.222%
2023-08-25	0.0950	0.0950	0.0900	0.0900	0.000%	61,000	-72.222%
2023-08-24	0.1000	0.1000	0.0900	0.0900	-10.000%	94,000	-72.222%
2023-08-23	0.0950	0.1000	0.0950	0.1000	+11.111%	100,366	-75.000%
2023-08-22	0.0950	0.0950	0.0900	0.0900	-5.263%	85,170	-72.222%
2023-08-21	0.0950	0.0950	0.0950	0.0950	0.000%	13,225	-73.684%
2023-08-18	0.0850	0.0950	0.0800	0.0950	+5.556%	264,087	-73.684%
2023-08-17	0.0900	0.0950	0.0850	0.0900	0.000%	197,261	-72.222%
2023-08-16	0.0900	0.0900	0.0900	0.0900	-5.263%	64,291	-72.222%
2023-08-15	0.0950	0.1000	0.0900	0.0950	-5.000%	306,002	-73.684%
2023-08-14	0.0950	0.1000	0.0950	0.1000	0.000%	36,242	-75.000%
2023-08-11	0.1000	0.1000	0.1000	0.1000	-4.762%	130,743	-75.000%
2023-08-10	0.1100	0.1100	0.1000	0.1050	0.000%	31,500	-76.190%
2023-08-09	0.1150	0.1150	0.1050	0.1050	-12.500%	217,125	-76.190%
2023-08-08	0.1100	0.1200	0.1100	0.1200	0.000%	156,910	-79.167%
2023-08-04	0.1200	0.1200	0.1150	0.1200	0.000%	25,000	-79.167%
2023-08-03	0.1250	0.1300	0.1150	0.1200	-7.692%	72,300	-79.167%
2023-08-02	0.1100	0.1300	0.1100	0.1300	+8.333%	102,009	-80.769%
2023-08-01	0.1150	0.1200	0.1150	0.1200	0.000%	17,500	-79.167%
2023-07-31	0.1200	0.1200	0.1100	0.1200	+4.348%	396,600	-79.167%
2023-07-28	0.1150	0.1200	0.1100	0.1150	-4.167%	183,068	-78.261%
2023-07-27	0.1250	0.1250	0.1200	0.1200	-7.692%	238,400	-79.167%
2023-07-26	0.1300	0.1300	0.1250	0.1300	0.000%	161,376	-80.769%
2023-07-24	0.1350	0.1350	0.1300	0.1300	-3.704%	88,872	-80.769%
2023-07-21	0.1350	0.1350	0.1300	0.1350	-3.571%	169,836	-81.481%
2023-07-20	0.1550	0.1550	0.1400	0.1400	-9.677%	454,100	-82.143%
2023-07-19	0.1450	0.1550	0.1450	0.1550	+10.714%	186,350	-83.871%
2023-07-18	0.1400	0.1500	0.1400	0.1400	0.000%	328,585	-82.143%
2023-07-17	0.1400	0.1400	0.1350	0.1400	0.000%	223,000	-82.143%
2023-07-14	0.1450	0.1450	0.1400	0.1400	-3.448%	58,272	-82.143%
2023-07-13	0.1400	0.1450	0.1400	0.1450	+3.571%	152,000	-82.759%
2023-07-12	0.1350	0.1450	0.1350	0.1400	+3.704%	436,797	-82.143%
2023-07-11	0.1250	0.1350	0.1250	0.1350	+8.000%	525,989	-81.481%
2023-07-10	0.1300	0.1350	0.1250	0.1250	-3.846%	261,500	-80.000%
2023-07-07	0.1300	0.1300	0.1250	0.1300	+4.000%	333,244	-80.769%
2023-07-06	0.1250	0.1250	0.1250	0.1250	-3.846%	84,473	-80.000%
2023-07-05	0.1400	0.1400	0.1300	0.1300	-7.143%	125,062	-80.769%
2023-07-04	0.1250	0.1400	0.1250	0.1400	+7.692%	668,869	-82.143%
2023-06-30	0.1300	0.1300	0.1250	0.1300	+4.000%	119,885	-80.769%
2023-06-29	0.1200	0.1250	0.1200	0.1250	+4.167%	47,500	-80.000%
2023-06-28	0.1250	0.1250	0.1150	0.1200	-4.000%	84,583	-79.167%
2023-06-27	0.1250	0.1300	0.1250	0.1250	0.000%	283,570	-80.000%
2023-06-26	0.1250	0.1300	0.1250	0.1250	0.000%	319,582	-80.000%
2023-06-23	0.1200	0.1250	0.1200	0.1250	0.000%	39,513	-80.000%
2023-06-22	0.1250	0.1250	0.1250	0.1250	+4.167%	17,021	-80.000%
2023-06-21	0.1150	0.1200	0.1150	0.1200	0.000%	27,500	-79.167%
2023-06-20	0.1250	0.1250	0.1100	0.1200	-4.000%	274,251	-79.167%
2023-06-19	0.1300	0.1300	0.1250	0.1250	-3.846%	107,292	-80.000%
2023-06-16	0.1300	0.1300	0.1300	0.1300	0.000%	81,000	-80.769%
2023-06-15	0.1300	0.1300	0.1300	0.1300	-3.704%	85,592	-80.769%
2023-06-14	0.1300	0.1350	0.1300	0.1350	0.000%	10,660	-81.481%
2023-06-13	0.1400	0.1400	0.1350	0.1350	-6.897%	25,000	-81.481%
2023-06-12	0.1300	0.1450	0.1300	0.1450	+11.538%	95,000	-82.759%
2023-06-09	0.1300	0.1300	0.1250	0.1300	0.000%	30,600	-80.769%
2023-06-08	0.1300	0.1300	0.1250	0.1300	0.000%	28,811	-80.769%
2023-06-07	0.1250	0.1300	0.1250	0.1300	0.000%	62,316	-80.769%
2023-06-06	0.1300	0.1300	0.1150	0.1300	0.000%	273,024	-80.769%
2023-06-05	0.1400	0.1400	0.1250	0.1300	-10.345%	113,270	-80.769%
2023-06-02	0.1400	0.1450	0.1400	0.1450	+3.571%	122,791	-82.759%
2023-06-01	0.1400	0.1500	0.1350	0.1400	+3.704%	163,500	-82.143%
2023-05-31	0.1200	0.1350	0.1200	0.1350	+8.000%	254,800	-81.481%
2023-05-30	0.1250	0.1250	0.1250	0.1250	-7.407%	2,000	-80.000%
2023-05-26	0.1300	0.1350	0.1300	0.1350	+8.000%	36,000	-81.481%
2023-05-25	0.1250	0.1250	0.1250	0.1250	0.000%	61,200	-80.000%
2023-05-24	0.1250	0.1300	0.1250	0.1250	+4.167%	54,000	-80.000%
2023-05-23	0.1300	0.1300	0.1200	0.1200	-4.000%	95,786	-79.167%
2023-05-19	0.1350	0.1350	0.1250	0.1250	-3.846%	119,400	-80.000%
2023-05-18	0.1250	0.1300	0.1200	0.1300	0.000%	100,250	-80.769%
2023-05-17	0.1200	0.1300	0.1200	0.1300	+4.000%	56,950	-80.769%
2023-05-16	0.1250	0.1250	0.1150	0.1250	0.000%	328,643	-80.000%
2023-05-15	0.1300	0.1300	0.1250	0.1250	-3.846%	48,506	-80.000%
2023-05-12	0.1350	0.1350	0.1300	0.1300	0.000%	20,994	-80.769%
2023-05-11	0.1350	0.1350	0.1300	0.1300	0.000%	49,833	-80.769%
2023-05-10	0.1450	0.1450	0.1300	0.1300	-7.143%	267,213	-80.769%
2023-05-09	0.1600	0.1600	0.1350	0.1400	-12.500%	193,695	-82.143%
2023-05-08	0.1600	0.1600	0.1600	0.1600	-3.030%	316,581	-84.375%
2023-05-05	0.1700	0.1700	0.1600	0.1650	-2.941%	36,273	-84.848%
2023-05-04	0.1700	0.1750	0.1700	0.1700	0.000%	73,100	-85.294%
2023-05-03	0.1650	0.1700	0.1650	0.1700	+4.294%	125,972	-85.294%
2023-05-02	0.1600	0.1630	0.1550	0.1630	+5.161%	25,700	-84.663%
2023-05-01	0.1500	0.1600	0.1500	0.1550	+6.897%	144,687	-83.871%
2023-04-28	0.1550	0.1550	0.1450	0.1450	0.000%	31,000	-82.759%
2023-04-27	0.1450	0.1450	0.1450	0.1450	0.000%	8,004	-82.759%
2023-04-26	0.1500	0.1500	0.1450	0.1450	-3.333%	27,500	-82.759%
2023-04-25	0.1550	0.1550	0.1500	0.1500	-3.226%	67,385	-83.333%
2023-04-24	0.1550	0.1550	0.1500	0.1550	-3.125%	70,400	-83.871%
2023-04-21	0.1550	0.1650	0.1550	0.1600	-3.030%	12,410	-84.375%
2023-04-20	0.1600	0.1650	0.1550	0.1650	0.000%	152,715	-84.848%
2023-04-19	0.1700	0.1700	0.1650	0.1650	-5.714%	90,295	-84.848%
2023-04-18	0.1700	0.1750	0.1650	0.1750	+2.941%	102,739	-85.714%
2023-04-17	0.1800	0.1800	0.1700	0.1700	-5.556%	37,591	-85.294%
2023-04-14	0.1950	0.1950	0.1800	0.1800	-7.692%	116,475	-86.111%
2023-04-13	0.1900	0.1950	0.1850	0.1950	+8.333%	341,795	-87.179%
2023-04-12	0.1900	0.1900	0.1800	0.1800	-5.263%	56,366	-86.111%
2023-04-11	0.1900	0.2000	0.1900	0.1900	0.000%	180,195	-86.842%
2023-04-10	0.1900	0.2000	0.1900	0.1900	0.000%	142,218	-86.842%
2023-04-06	0.1900	0.1900	0.1800	0.1900	+5.556%	156,480	-86.842%
2023-04-05	0.1800	0.1900	0.1800	0.1800	+2.857%	111,570	-86.111%
2023-04-04	0.1650	0.1900	0.1650	0.1750	+9.375%	690,013	-85.714%
2023-04-03	0.1700	0.1700	0.1600	0.1600	-3.030%	78,313	-84.375%
2023-03-31	0.1550	0.1700	0.1550	0.1650	+6.452%	245,014	-84.848%
2023-03-30	0.1450	0.1550	0.1450	0.1550	+8.392%	202,189	-83.871%
2023-03-29	0.1500	0.1500	0.1430	0.1430	-1.379%	47,401	-82.517%
2023-03-28	0.1400	0.1500	0.1400	0.1450	+3.571%	222,626	-82.759%
2023-03-27	0.1500	0.1500	0.1350	0.1400	-6.667%	70,651	-82.143%
2023-03-24	0.1500	0.1500	0.1450	0.1500	+3.448%	147,641	-83.333%
2023-03-23	0.1300	0.1450	0.1250	0.1450	+7.407%	252,897	-82.759%
2023-03-22	0.1300	0.1350	0.1250	0.1350	+3.846%	98,956	-81.481%
2023-03-21	0.1300	0.1300	0.1300	0.1300	-3.704%	100,800	-80.769%
2023-03-20	0.1300	0.1350	0.1300	0.1350	+3.846%	120,876	-81.481%
2023-03-17	0.1150	0.1300	0.1150	0.1300	+13.043%	562,122	-80.769%
2023-03-16	0.1250	0.1250	0.1100	0.1150	-4.167%	169,689	-78.261%
2023-03-15	0.1350	0.1350	0.1200	0.1200	-11.111%	230,630	-79.167%
2023-03-14	0.1300	0.1400	0.1300	0.1350	-3.571%	190,530	-81.481%
2023-03-13	0.1250	0.1400	0.1200	0.1400	+12.000%	275,942	-82.143%
2023-03-10	0.1200	0.1250	0.1150	0.1250	+8.696%	88,068	-80.000%
2023-03-09	0.1150	0.1200	0.1150	0.1150	-4.167%	43,112	-78.261%
2023-03-08	0.1200	0.1250	0.1150	0.1200	0.000%	148,794	-79.167%
2023-03-07	0.1350	0.1350	0.1200	0.1200	-11.111%	424,213	-79.167%
2023-03-06	0.1400	0.1400	0.1350	0.1350	-3.571%	127,382	-81.481%
2023-03-03	0.1400	0.1400	0.1350	0.1400	0.000%	169,381	-82.143%
2023-03-02	0.1400	0.1500	0.1350	0.1400	-3.448%	371,036	-82.143%
2023-03-01	0.1400	0.1530	0.1350	0.1450	+3.571%	162,930	-82.759%
2023-02-28	0.1350	0.1400	0.1300	0.1400	0.000%	168,500	-82.143%
2023-02-27	0.1400	0.1400	0.1350	0.1400	+3.704%	37,600	-82.143%
2023-02-24	0.1350	0.1350	0.1350	0.1350	0.000%	66,360	-81.481%
2023-02-23	0.1350	0.1350	0.1350	0.1350	-3.571%	71,500	-81.481%
2023-02-22	0.1400	0.1400	0.1400	0.1400	0.000%	16,000	-82.143%
2023-02-21	0.1450	0.1450	0.1400	0.1400	0.000%	48,000	-82.143%
2023-02-17	0.1500	0.1500	0.1400	0.1400	-3.448%	117,000	-82.143%
2023-02-16	0.1350	0.1450	0.1350	0.1450	+7.407%	80,300	-82.759%
2023-02-15	0.1350	0.1400	0.1300	0.1350	0.000%	242,287	-81.481%
2023-02-14	0.1300	0.1350	0.1300	0.1350	+3.846%	159,050	-81.481%
2023-02-13	0.1300	0.1350	0.1300	0.1300	-3.704%	168,849	-80.769%
2023-02-10	0.1400	0.1400	0.1350	0.1350	0.000%	91,483	-81.481%
2023-02-09	0.1450	0.1450	0.1300	0.1350	-10.000%	320,616	-81.481%
2023-02-08	0.1650	0.1650	0.1450	0.1500	-3.226%	167,145	-83.333%
2023-02-07	0.1400	0.1550	0.1350	0.1550	+6.897%	610,548	-83.871%
2023-02-06	0.1500	0.1500	0.1400	0.1450	-3.333%	224,000	-82.759%
2023-02-03	0.1500	0.1500	0.1400	0.1500	0.000%	132,700	-83.333%
2023-02-02	0.1700	0.1700	0.1500	0.1500	-9.091%	205,480	-83.333%
2023-02-01	0.1600	0.1750	0.1500	0.1650	+3.125%	439,507	-84.848%
2023-01-31	0.1600	0.1600	0.1450	0.1600	0.000%	496,967	-84.375%
2023-01-30	0.1750	0.1750	0.1550	0.1600	-5.882%	485,907	-84.375%
2023-01-27	0.1850	0.1850	0.1650	0.1700	-8.108%	430,602	-85.294%
2023-01-26	0.1750	0.1850	0.1750	0.1850	+2.778%	51,714	-86.486%
2023-01-25	0.1900	0.1900	0.1800	0.1800	0.000%	56,925	-86.111%
2023-01-24	0.1800	0.1850	0.1750	0.1800	0.000%	244,541	-86.111%
2023-01-23	0.1850	0.1850	0.1800	0.1800	-5.263%	162,703	-86.111%
2023-01-20	0.1800	0.1900	0.1800	0.1900	+2.703%	184,594	-86.842%

.dark-mode .cN9Zr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN9Zr4{ color: #333333; background-color: white; border: 2px solid #333333; }CMBCMC METALS LTD.stock CVE

CMB
CMC METALS LTD.
stock CVE