Skip to main content
logo
Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,718.00
-69.00 (-2.48%)
At close: Sep 26, 2025

CBSE:CMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,800.002,800.002,718.002,718.002,718.00-2.48%2,066
Sep 25, 20252,787.002,787.002,787.002,787.002,787.00-1.87%100
Sep 24, 20252,839.002,880.002,755.002,840.002,840.00-0.18%7,257
Sep 23, 20252,800.002,890.002,685.002,845.002,845.00-0.04%1,126
Sep 22, 20252,770.002,846.002,720.002,846.002,846.00-0.04%121
Sep 19, 20252,847.002,848.002,846.002,847.002,847.00-0.04%117
Sep 18, 20252,857.002,857.002,848.002,848.002,848.00-0.42%9
Sep 17, 20252,801.002,860.002,801.002,860.002,860.000.35%272
Sep 16, 20252,790.002,894.002,790.002,850.002,850.002.15%1,091
Sep 15, 20252,803.002,803.002,719.002,790.002,790.00-0.32%11
Sep 12, 20252,735.002,800.002,717.002,799.002,799.003.67%456
Sep 11, 20252,700.002,700.002,700.002,700.002,700.00-1.82%10
Sep 10, 20252,749.002,750.002,749.002,750.002,750.00-0.33%38
Sep 9, 20252,750.002,761.002,650.002,759.002,759.000.33%287
Sep 8, 20252,761.002,761.002,750.002,750.002,750.00-0.40%19
Sep 4, 20252,838.002,838.002,756.002,761.002,761.00-1.36%30
Sep 3, 20252,710.002,840.002,701.002,799.002,799.003.67%174
Sep 1, 20252,780.002,784.002,700.002,700.002,700.00-3.57%604
Aug 29, 20252,784.002,939.002,784.002,800.002,800.000.72%804
Aug 28, 20252,675.002,780.002,662.002,780.002,780.002.96%521
Aug 27, 20252,750.002,750.002,671.002,700.002,700.00-1.82%49
Aug 26, 20252,670.002,758.002,670.002,750.002,750.00-29
Aug 25, 20252,660.002,750.002,660.002,750.002,750.00-0.69%229
Aug 22, 20252,675.002,769.002,675.002,769.002,769.00-0.57%118
Aug 19, 20252,656.002,785.002,650.002,785.002,785.004.86%155
Aug 18, 20252,654.002,700.002,654.002,656.002,656.00-4.46%7
Aug 15, 20252,650.002,780.002,650.002,780.002,780.004.91%369
Aug 13, 20252,681.002,750.002,650.002,650.002,650.00-3.64%72
Aug 12, 20252,665.002,800.002,665.002,750.002,750.005.36%6,525
Aug 11, 20252,680.002,680.002,610.002,610.002,610.00-2.61%153
Aug 8, 20252,604.002,680.002,604.002,680.002,680.002.92%510
Aug 7, 20252,670.002,700.002,602.002,604.002,604.00-3.52%632
Aug 6, 20252,700.002,769.002,699.002,699.002,699.00-2.56%413
Aug 5, 20252,774.002,774.002,770.002,770.002,770.00-0.14%54
Aug 4, 20252,895.002,895.002,774.002,774.002,774.00-4.21%2,277
Aug 1, 20252,921.002,921.002,801.002,896.002,896.00-1.80%439
Jul 31, 20252,600.002,950.002,600.002,949.002,949.009.63%1,674
Jul 29, 20252,675.002,699.002,651.002,690.002,690.00-5,857
Jul 28, 20252,649.002,700.002,640.002,690.002,690.001.51%1,766
Jul 25, 20252,565.002,650.002,510.002,650.002,650.006.00%1,436
Jul 24, 20252,470.002,500.002,450.002,500.002,500.001.63%1,156
Jul 23, 20252,398.002,500.002,398.002,460.002,460.002.54%831
Jul 22, 20252,399.002,399.002,306.002,399.002,399.002.09%106
Jul 21, 20252,449.002,449.002,350.002,350.002,350.00-1.22%321
Jul 18, 20252,140.002,390.002,140.002,379.002,379.002.41%322
Jul 17, 20252,323.002,350.002,323.002,323.002,323.00-2.80%494
Jul 16, 20252,307.002,390.002,301.002,390.002,390.001.66%14
Jul 15, 20252,340.002,351.002,340.002,351.002,351.000.47%2
Jul 14, 20252,400.002,460.002,340.002,340.002,340.00-2.50%261
Jul 11, 20252,350.002,400.002,350.002,400.002,400.002.13%1,425