CMCXF

CMC Metals (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
CMC Metals Ltd (PK) CMCXF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0085 -9.94% 0.077 16:03:09
Open Price Low Price High Price Close Price Prev Close
0.0814 0.0746 0.0815 0.077 0.0855
more quote information »

CMCXF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.080190.100.07450.090786835,473-0.00319-3.98%
1 Month0.11510.11510.06890.090014981,865-0.0381-33.1%
3 Months0.120.17490.06890.1196437152,202-0.043-35.83%
6 Months0.164240.20950.06890.132285129,052-0.08724-53.12%
1 Year0.089660.20950.06890.1330537107,967-0.01266-14.12%
3 Years0.0130.20950.00760.131702988,4020.064492.31%
5 Years0.0790.20950.00760.130780379,351-0.002-2.53%

CMCXF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 0.077 -0.0085 -9.94% 0.0814 0.0815 0.0746 168,525
Aug 03 2021 0.0855 -0.0144 -14.41% 0.0916 0.0916 0.0804 28,486
Aug 02 2021 0.0999 0.0099 11.0% 0.0804 0.10 0.0745 24,225
Jul 30 2021 0.09 0.00 0.0% 0.0835 0.0901 0.0835 38,198
Jul 29 2021 0.09 0.0208 30.06% 0.08019 0.09 0.08016 50,982
Jul 28 2021 0.0692 0.00 0.0% 0.0692 0.0692 0.0692 0
Jul 27 2021 0.0692 -0.0043 -5.85% 0.0736 0.0736 0.0689 29,020
Jul 26 2021 0.0735 -0.0037 -4.79% 0.0781 0.08 0.0732 42,830
Jul 23 2021 0.0772 -0.0128 -14.22% 0.08 0.0812 0.0771 64,600
Jul 22 2021 0.09 0.00805 9.82% 0.0817 0.09 0.08 45,888
Jul 21 2021 0.08195 0.00385 4.93% 0.0863 0.0863 0.0819 45,417
Jul 20 2021 0.0781 -0.00362 -4.43% 0.08 0.08 0.077 48,925
Jul 19 2021 0.08172 0.00352 4.5% 0.0769 0.0848 0.069 136,443
Jul 16 2021 0.0782 -0.027 -25.67% 0.09638 0.09638 0.0782 260,274
Jul 15 2021 0.1052 0.0094 9.81% 0.0952 0.1052 0.0951 26,764
Jul 14 2021 0.0958 -0.0061 -5.99% 0.1023 0.1023 0.0958 107,307
Jul 13 2021 0.1019 0.00512 5.29% 0.10 0.10435 0.0951 166,414
Jul 12 2021 0.09678 -0.00322 -3.22% 0.098 0.10 0.09666 64,800
Jul 09 2021 0.10 0.00 0.0% 0.096 0.1009 0.096 31,660
Jul 08 2021 0.10 0.00 0.0% 0.0955 0.10 0.095 5,800
Jul 07 2021 0.10 -0.006 -5.66% 0.1151 0.1151 0.093 337,411
Jul 06 2021 0.106 0.0014 1.34% 0.1096 0.1096 0.106 15,880
See More Historical Prices »


Your Recent History
USOTC
CMCXF
CMC Metals..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.