ChemX Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2024	0.03	0.03	0.03	0.03	0.03	8.33%	50,000
Dec 13, 2024	0.03	0.03	0.02	0.02	0.02	-7.69%	90,115
Dec 12, 2024	0.03	0.03	0.03	0.03	0.03	-16.13%	496,903
Dec 10, 2024	0.03	0.03	0.03	0.03	0.03	-	100,000
Dec 9, 2024	0.03	0.03	0.03	0.03	0.03	-3.13%	153,689
Dec 5, 2024	0.03	0.03	0.03	0.03	0.03	-	10,721
Dec 4, 2024	0.03	0.03	0.03	0.03	0.03	-	129,323
Dec 3, 2024	0.03	0.03	0.03	0.03	0.03	-5.88%	71,428
Dec 2, 2024	0.03	0.03	0.03	0.03	0.03	-1.45%	21,500
Nov 29, 2024	0.04	0.04	0.03	0.03	0.03	-1.43%	244,295
Nov 28, 2024	0.04	0.04	0.03	0.04	0.04	-2.78%	425,000
Nov 27, 2024	0.04	0.04	0.04	0.04	0.04	-	159,967
Nov 26, 2024	0.04	0.04	0.04	0.04	0.04	-2.70%	56,000
Nov 22, 2024	0.04	0.04	0.04	0.04	0.04	-	145,336
Nov 21, 2024	0.04	0.04	0.04	0.04	0.04	-	321,313
Nov 19, 2024	0.04	0.04	0.04	0.04	0.04	-	100,330
Nov 18, 2024	0.04	0.04	0.04	0.04	0.04	15.62%	32,500
Nov 14, 2024	0.03	0.03	0.03	0.03	0.03	6.67%	341,915
Nov 12, 2024	0.03	0.03	0.03	0.03	0.03	15.38%	800,618
Nov 8, 2024	0.03	0.03	0.03	0.03	0.03	-	144,301
Nov 7, 2024	0.03	0.03	0.02	0.03	0.03	-27.78%	992,918
Nov 6, 2024	0.04	0.04	0.04	0.04	0.04	-2.70%	93,500
Nov 5, 2024	0.04	0.04	0.04	0.04	0.04	-	12,500
Nov 1, 2024	0.04	0.04	0.04	0.04	0.04	-5.13%	24,000
Oct 28, 2024	0.04	0.04	0.04	0.04	0.04	-13.33%	133,053
Oct 22, 2024	0.05	0.05	0.05	0.05	0.05	-6.25%	38,334
Oct 18, 2024	0.05	0.05	0.05	0.05	0.05	26.32%	60,000
Oct 15, 2024	0.04	0.04	0.04	0.04	0.04	-	13,158
Oct 14, 2024	0.04	0.04	0.04	0.04	0.04	8.57%	40,209
Oct 9, 2024	0.04	0.04	0.04	0.04	0.04	-	6,000
Oct 8, 2024	0.04	0.04	0.03	0.04	0.04	-7.89%	242,486
Oct 4, 2024	0.04	0.04	0.04	0.04	0.04	-5.00%	6,163
Oct 3, 2024	0.04	0.04	0.04	0.04	0.04	-	22,000
Oct 1, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	244,631
Sep 30, 2024	0.04	0.04	0.04	0.04	0.04	-	104,481
Sep 27, 2024	0.04	0.04	0.03	0.04	0.04	-2.78%	202,096
Sep 26, 2024	0.04	0.04	0.04	0.04	0.04	-7.69%	113,180
Sep 24, 2024	0.04	0.04	0.04	0.04	0.04	11.43%	230
Sep 23, 2024	0.04	0.04	0.04	0.04	0.04	-	4,166
Sep 20, 2024	0.04	0.04	0.04	0.04	0.04	-2.78%	133,112
Sep 19, 2024	0.04	0.04	0.04	0.04	0.04	-	76,677
Sep 18, 2024	0.04	0.04	0.04	0.04	0.04	5.88%	84,355
Sep 17, 2024	0.03	0.03	0.03	0.03	0.03	-2.86%	2,501
Sep 13, 2024	0.03	0.04	0.03	0.04	0.04	-2.78%	171,978
Sep 9, 2024	0.04	0.04	0.04	0.04	0.04	-2.70%	50,000
Sep 3, 2024	0.04	0.04	0.04	0.04	0.04	-	325
Sep 2, 2024	0.04	0.04	0.04	0.04	0.04	-7.50%	24,008
Aug 26, 2024	0.04	0.04	0.04	0.04	0.04	5.26%	17,400
Aug 22, 2024	0.04	0.04	0.04	0.04	0.04	-7.32%	212,074
Aug 21, 2024	0.04	0.04	0.04	0.04	0.04	10.81%	12,424