ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,718.57
      0.28%
      US Tech 100
      19,312.80
      0.08%
      Dow Jones
      42,124.65
      0.15%
      Brent Oil
      73.725
      -0.01%
      Bitcoin
      62,933.33
      -0.62%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. CMC Metals Ltd (PK) (CMCXF)

      7. CMC Metals Ltd (PK) (CMCXF) Historical

      CMCXF CMC Metals Ltd (PK)

      0.016
      -0.0037 (-18.78%)
      Sep 23 2024 - Closed
      Delayed by 15 minutes

      CMCXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 23 2024 0.016 -0.0037 -18.78% 0.01564 0.016 0.0148 93,100
      Sep 20 2024 0.0197 0.0008 4.23% 0.01955 0.0197 0.01955 72,538
      Sep 19 2024 0.0189 0.0073 62.93% 0.01589 0.0189 0.01589 140,851
      Sep 18 2024 0.0116 -0.0034 -22.67% 0.01525 0.0178 0.0116 112,571
      Sep 17 2024 0.015 0.00 0.00% 0.0188 0.0189 0.015 207,950
      Sep 16 2024 0.015 0.00 0.00% 0.0133 0.015 0.012 37,500
      Sep 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Sep 12 2024 0.015 0.0039 35.14% 0.014 0.015 0.011709 103,200
      Sep 11 2024 0.0111 -0.0057 -33.93% 0.016 0.016 0.0111 154,366
      Sep 10 2024 0.0168 0.00 0.00% 0.0168 0.0168 0.0168 0
      Sep 09 2024 0.0168 0.00 0.00% 0.0168 0.0168 0.0168 0
      Sep 06 2024 0.0168 0.00 0.00% 0.0168 0.0168 0.0168 0
      Sep 05 2024 0.0168 0.00 0.00% 0.0168 0.0168 0.0168 0
      Sep 04 2024 0.0168 0.0024 16.67% 0.0168 0.0168 0.0168 6,999
      Sep 03 2024 0.0144 -0.00272 -15.89% 0.0144 0.0144 0.0144 2,951
      Aug 30 2024 0.01712 0.00 0.00% 0.01712 0.01712 0.01712 0
      Aug 29 2024 0.01712 -0.0008 -4.46% 0.01825 0.0184 0.01712 65,000
      Aug 28 2024 0.01792 -0.0003 -1.65% 0.01792 0.01792 0.01792 15,000
      Aug 27 2024 0.01822 -0.00008 -0.44% 0.01822 0.01822 0.01822 13,935
      Aug 26 2024 0.0183 0.00 0.00% 0.0183 0.0183 0.0183 7,000
      Aug 23 2024 0.0183 -0.00046 -2.45% 0.0183 0.0183 0.0183 3,000
      Aug 22 2024 0.01876 0.00006 0.32% 0.018526 0.01876 0.018526 20,000
      Aug 21 2024 0.0187 0.00 0.00% 0.0187 0.0187 0.0187 0
      Aug 20 2024 0.0187 -0.00014 -0.74% 0.018684 0.01884 0.018684 31,161
      Aug 19 2024 0.01884 0.00084 4.67% 0.018684 0.01884 0.018684 25,000
      Aug 16 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
      Aug 15 2024 0.018 0.0022 13.92% 0.01386 0.018 0.01386 166,000
      Aug 14 2024 0.0158 0.0005 3.27% 0.0158 0.0158 0.0158 209,895
      Aug 13 2024 0.0153 -0.00115 -6.99% 0.0153 0.0153 0.0153 1,000
      Aug 12 2024 0.01645 0.00 0.00% 0.01645 0.01645 0.01645 0
      Aug 09 2024 0.01645 -0.00015 -0.90% 0.014656 0.01645 0.0142 26,630
      Aug 08 2024 0.0166 0.00 0.00% 0.0166 0.0166 0.0166 0
      Aug 07 2024 0.0166 0.0046 38.33% 0.0166 0.0166 0.0166 15,500
      Aug 06 2024 0.012 -0.003 -20.00% 0.014 0.014 0.012 22,000
      Aug 05 2024 0.015 0.001 7.14% 0.015 0.015 0.012 191,245
      Aug 02 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Aug 01 2024 0.014 -0.004 -22.22% 0.014 0.0141 0.014 200,000
      Jul 31 2024 0.018 -0.0015 -7.69% 0.018 0.018 0.018 4,000
      Jul 30 2024 0.0195 0.0055 39.29% 0.0195 0.0195 0.0195 10,000
      Jul 29 2024 0.014 -0.001 -6.67% 0.014 0.014 0.014 1,300
      Jul 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jul 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jul 24 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jul 23 2024 0.015 0.00 0.00% 0.015 0.015 0.015 34,830
      Jul 22 2024 0.015 -0.00944 -38.63% 0.01616 0.01635 0.015 84,000
      Jul 19 2024 0.02444 0.00 0.00% 0.02444 0.02444 0.02444 0
      Jul 18 2024 0.02444 0.00 0.00% 0.02444 0.02444 0.02444 0
      Jul 17 2024 0.02444 0.00 0.00% 0.02444 0.02444 0.02444 0
      Jul 16 2024 0.02444 0.00 0.00% 0.02444 0.02444 0.02444 0
      Jul 15 2024 0.02444 0.00199 8.86% 0.02444 0.02444 0.02444 20,000
      Jul 12 2024 0.02245 0.00 0.00% 0.02245 0.02245 0.02245 0
      Jul 11 2024 0.02245 0.00047 2.14% 0.016 0.02245 0.016 22,400
      Jul 10 2024 0.02198 0.00 0.00% 0.02198 0.02198 0.02198 0
      Jul 09 2024 0.02198 0.00113 5.42% 0.0225 0.0225 0.02198 11,666
      Jul 08 2024 0.02085 -0.00165 -7.33% 0.0225 0.0225 0.0153 503,400
      Jul 05 2024 0.0225 -0.00225 -9.09% 0.0225 0.0225 0.0225 9,000
      Jul 03 2024 0.02475 0.00235 10.49% 0.0225 0.025725 0.0225 273,500
      Jul 02 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Jul 01 2024 0.0224 -0.0026 -10.40% 0.0224 0.0224 0.0224 1,000
      Jun 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Jun 27 2024 0.025 0.0074 42.05% 0.025 0.025 0.025 10,100
      Jun 26 2024 0.0176 0.00 0.00% 0.0176 0.0176 0.0176 0

      Your Recent History

      USOTC
      CMCXF
      CMC Metals (PK)
      Delayed Upgrade Clock