Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CMC Metals Ltd (QB) | CMCXF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.0278 |
CMCXF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.03 | 0.0327 | 0.0246 | 0.0287758 | 87,749 | -0.0022 | -7.33% |
1 Month | 0.0223 | 0.035 | 0.019 | 0.0283472 | 156,638 | 0.0055 | 24.66% |
3 Months | 0.027 | 0.035 | 0.01595 | 0.0249477 | 151,036 | 0.0008 | 2.96% |
6 Months | 0.0455 | 0.066 | 0.01595 | 0.0303313 | 205,238 | -0.0177 | -38.90% |
1 Year | 0.1145 | 0.1268 | 0.01595 | 0.0404494 | 129,510 | -0.0867 | -75.72% |
3 Years | 0.1143 | 0.21 | 0.01595 | 0.0932935 | 112,578 | -0.0865 | -75.68% |
5 Years | 0.0517 | 0.21 | 0.01595 | 0.1010308 | 105,410 | -0.0239 | -46.23% |
CMCXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.0278 | -0.00058 | -2.04% | 0.02805 | 0.02805 | 0.0278 | 29,000 |
Apr 23 2024 | 0.02838 | 0.00088 | 3.20% | 0.0297 | 0.0297 | 0.02838 | 121,700 |
Apr 22 2024 | 0.0275 | -0.0023 | -7.72% | 0.0246 | 0.0275 | 0.0246 | 26,144 |
Apr 19 2024 | 0.0298 | 0.0007 | 2.41% | 0.02725 | 0.0299 | 0.0262 | 35,599 |
Apr 18 2024 | 0.0291 | 0.0044 | 17.81% | 0.03 | 0.0327 | 0.0291 | 226,300 |
Apr 17 2024 | 0.0247 | -0.009 | -26.71% | 0.03308 | 0.03308 | 0.0247 | 300,000 |
Apr 16 2024 | 0.0337 | 0.00425 | 14.43% | 0.028 | 0.0337 | 0.0243 | 294,102 |
Apr 15 2024 | 0.02945 | -0.00405 | -12.09% | 0.0349 | 0.0349 | 0.0226 | 240,052 |
Apr 12 2024 | 0.0335 | 0.0036 | 12.04% | 0.035 | 0.035 | 0.029 | 398,850 |
Apr 11 2024 | 0.0299 | 0.00 | 0.00% | 0.0274 | 0.029943 | 0.02696 | 335,700 |
Apr 10 2024 | 0.0299 | 0.00034 | 1.15% | 0.02735 | 0.0299 | 0.02735 | 108,000 |
Apr 09 2024 | 0.02956 | -0.00044 | -1.47% | 0.029 | 0.0305 | 0.02608 | 71,865 |
Apr 08 2024 | 0.03 | 0.003 | 11.11% | 0.02888 | 0.03 | 0.02888 | 57,250 |
Apr 05 2024 | 0.027 | 0.0011 | 4.25% | 0.027 | 0.027 | 0.027 | 35,375 |
Apr 04 2024 | 0.0259 | 0.002 | 8.37% | 0.027 | 0.027 | 0.0259 | 24,000 |
Apr 03 2024 | 0.0239 | 0.0049 | 25.79% | 0.02217 | 0.027 | 0.02217 | 506,481 |
Apr 02 2024 | 0.019 | -0.001 | -5.00% | 0.0226 | 0.0226 | 0.019 | 74,650 |
Apr 01 2024 | 0.02 | 0.00073 | 3.79% | 0.02048 | 0.02048 | 0.0194 | 33,500 |
Mar 28 2024 | 0.019269 | 0.00007 | 0.36% | 0.0223 | 0.0223 | 0.019269 | 57,563 |
Mar 27 2024 | 0.0192 | 0.0008 | 4.35% | 0.019228 | 0.0193 | 0.0192 | 46,014 |
Mar 26 2024 | 0.0184 | -0.0009 | -4.66% | 0.0198 | 0.0198 | 0.0184 | 8,950 |
Mar 25 2024 | 0.0193 | 0.0008 | 4.32% | 0.0184 | 0.023 | 0.0184 | 133,000 |