ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,464.38
      0.91%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. CMC Metals Ltd (QB) (CMCXF)

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

      CMCXF CMC Metals Ltd (QB)

      0.0262
      0.0002 (0.77%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      CMCXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0262 0.0002 0.77% 0.0262 0.0262 0.0262 58,373
      May 02 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0
      May 01 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0
      Apr 30 2024 0.026 -0.00375 -12.61% 0.0273 0.027478 0.025 35,001
      Apr 29 2024 0.02975 0.00005 0.17% 0.0275 0.02975 0.024903 80,000
      Apr 26 2024 0.0297 0.00088 3.05% 0.02838 0.0297 0.02838 55,000
      Apr 25 2024 0.02882 0.00102 3.67% 0.02882 0.02882 0.02882 2,000
      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
      Mar 22 2024 0.0185 -0.0008 -4.15% 0.019 0.019 0.0184 748,449
      Mar 21 2024 0.0193 0.0009 4.89% 0.01876 0.0193 0.01876 96,619
      Mar 20 2024 0.0184 -0.0003 -1.60% 0.0187 0.0187 0.01595 119,750
      Mar 19 2024 0.0187 -0.0013 -6.50% 0.0186 0.01948 0.0186 72,500
      Mar 18 2024 0.02 -0.0028 -12.28% 0.0221 0.0221 0.01946 70,966
      Mar 15 2024 0.0228 0.0007 3.17% 0.0228 0.0229 0.02221 483,136
      Mar 14 2024 0.0221 -0.00055 -2.43% 0.0225 0.0229 0.0221 63,110
      Mar 13 2024 0.02265 -0.00221 -8.89% 0.025 0.025 0.0221 538,125
      Mar 12 2024 0.02486 -0.00214 -7.93% 0.02486 0.02486 0.02486 40,000
      Mar 11 2024 0.027 0.00155 6.09% 0.027 0.027 0.027 36,000
      Mar 08 2024 0.02545 0.00 0.00% 0.02545 0.02545 0.02545 0
      Mar 07 2024 0.02545 -0.00095 -3.60% 0.02545 0.02545 0.02545 31,000
      Mar 06 2024 0.0264 0.0004 1.54% 0.0295 0.0295 0.0264 265,361
      Mar 05 2024 0.026 0.0048 22.64% 0.0289 0.0289 0.026 119,839
      Mar 04 2024 0.0212 -0.0046 -17.83% 0.02945 0.0305 0.0212 122,132
      Mar 01 2024 0.0258 0.0018 7.50% 0.02385 0.0265 0.0212 33,271
      Feb 29 2024 0.024 0.0025 11.63% 0.024 0.024 0.0227 122,000
      Feb 28 2024 0.0215 -0.0001 -0.46% 0.0216 0.0221 0.0215 216,600
      Feb 27 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
      Feb 26 2024 0.0216 -0.00065 -2.92% 0.0216 0.0216 0.0216 20,705
      Feb 23 2024 0.02225 0.00065 3.01% 0.0214 0.02225 0.0214 15,100
      Feb 22 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
      Feb 21 2024 0.0216 -0.0024 -10.00% 0.021975 0.02304 0.02145 290,272
      Feb 20 2024 0.024 0.0026 12.15% 0.0258 0.0279 0.024 10,600
      Feb 16 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0
      Feb 15 2024 0.0214 -0.0016 -6.96% 0.02295 0.02295 0.0214 106,037
      Feb 14 2024 0.023 -0.0006 -2.54% 0.023 0.023 0.023 40,881
      Feb 13 2024 0.0236 -0.0026 -9.92% 0.0265 0.0289 0.0236 15,391
      Feb 12 2024 0.0262 0.0041 18.55% 0.023 0.0289 0.0213 642,203
      Feb 09 2024 0.0221 -0.0003 -1.33% 0.022 0.0221 0.022 66,000
      Feb 08 2024 0.022398 -0.00085 -3.66% 0.023 0.023 0.022398 40,500
      Feb 07 2024 0.02325 -0.00385 -14.21% 0.0246 0.0246 0.02325 12,228
      Feb 06 2024 0.0271 0.0006 2.26% 0.02425 0.0271 0.0215 130,316
      Feb 05 2024 0.0265 -0.0034 -11.37% 0.0269 0.0299 0.0261 76,993

      Your Recent History

      USOTC
      CMCXF
      CMC Metals (QB)
      Delayed Upgrade Clock