Advertisement
U.S. markets closed
S&P Futures
5,995.50 -11.00 (-0.18%) Dow Futures
44,759.00 -67.00 (-0.15%) Nasdaq Futures
20,838.75 -41.50 (-0.20%) Russell 2000 Futures
2,435.70 -15.30 (-0.62%) Crude Oil
68.84 -0.10 (-0.15%) Gold
2,626.40 +7.90 (+0.30%)
CMC Metals Ltd. (CMB.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 09:30AM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Nov 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 241,500 |
| Nov 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 154,500 |
| Nov 20, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,549,400 |
| Nov 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94,500 |
| Nov 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,010,700 |
| Nov 15, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 84,000 |
| Nov 14, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 425,100 |
| Nov 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 558,100 |
| Nov 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 299,200 |
| Nov 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 307,300 |
| Nov 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 146,300 |
| Nov 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 93,100 |
| Nov 06, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 504,900 |
| Nov 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Nov 04, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 285,500 |
| Nov 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,300 |
| Oct 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,000 |
| Oct 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Oct 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,228,200 |
| Oct 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 360,100 |
| Oct 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Oct 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 268,600 |
| Oct 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 247,400 |
| Oct 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 122,000 |
| Oct 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,313,800 |
| Oct 18, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 122,500 |
| Oct 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 16, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 223,900 |
| Oct 15, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 419,700 |
| Oct 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
| Oct 09, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 309,300 |
| Oct 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| Oct 07, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 16,500 |
| Oct 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 159,200 |
| Oct 03, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 49,000 |
| Oct 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 592,000 |
| Oct 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 463,000 |
| Sep 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 216,700 |
| Sep 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,500 |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 169,900 |
| Sep 25, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,000 |
| Sep 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 290,000 |
| Sep 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Sep 20, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 814,700 |
| Sep 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 89,100 |
| Sep 18, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 211,800 |
| Sep 17, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 170,000 |
| Sep 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 139,000 |
| Sep 13, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 121,000 |
| Sep 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 54,600 |
| Sep 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Sep 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Sep 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
| Sep 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Sep 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 106,700 |
| Sep 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
| Sep 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Aug 30, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 134,000 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,600 |
| Aug 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,200 |
| Aug 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 267,600 |
| Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,400 |
| Aug 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Aug 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,200 |
| Aug 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Aug 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 79,500 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,800 |
| Aug 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 93,000 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,500 |
| Aug 08, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 311,500 |
| Aug 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 32,200 |
| Aug 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,700 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,866,000 |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,100 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,200 |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jul 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Jul 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,800 |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 128,000 |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 161,300 |
| Jul 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 154,000 |
| Jul 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,300 |
| Jul 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 520,600 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 279,100 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.