Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco · Delayed Price · Currency is MAD 2,575.00
-285.00 (-9.97%)
At close: Jan 30, 2026
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,711.00 | 2,714.00 | 2,575.00 | 2,575.00 | 2,575.00 | -9.97% | 15,541 |
| Jan 29, 2026 | 2,850.00 | 2,890.00 | 2,761.00 | 2,860.00 | 2,860.00 | 4.04% | 4,677 |
| Jan 28, 2026 | 2,790.00 | 2,877.00 | 2,702.00 | 2,749.00 | 2,749.00 | 5.08% | 9,900 |
| Jan 27, 2026 | 2,400.00 | 2,616.00 | 2,400.00 | 2,616.00 | 2,616.00 | 9.96% | 9,824 |
| Jan 26, 2026 | 2,275.00 | 2,379.00 | 2,235.00 | 2,379.00 | 2,379.00 | 8.63% | 12,597 |
| Jan 23, 2026 | 2,215.00 | 2,280.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.92% | 5,697 |
| Jan 22, 2026 | 2,022.00 | 2,232.00 | 2,002.00 | 2,170.00 | 2,170.00 | 6.90% | 6,192 |
| Jan 21, 2026 | 1,955.00 | 2,088.00 | 1,955.00 | 2,030.00 | 2,030.00 | - | 2,347 |
| Jan 20, 2026 | 2,002.00 | 2,129.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1.50% | 6,125 |
| Jan 19, 2026 | 2,000.00 | 2,094.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.96% | 3,249 |
| Jan 16, 2026 | 2,178.00 | 2,178.00 | 1,981.00 | 1,981.00 | 1,981.00 | -9.95% | 5,366 |
| Jan 15, 2026 | 2,297.00 | 2,297.00 | 2,200.00 | 2,200.00 | 2,200.00 | 5.31% | 9,449 |
| Jan 13, 2026 | 1,998.00 | 2,089.00 | 1,998.00 | 2,089.00 | 2,089.00 | 9.95% | 7,481 |
| Jan 12, 2026 | 1,731.00 | 1,902.00 | 1,731.00 | 1,900.00 | 1,900.00 | 9.83% | 7,767 |
| Jan 9, 2026 | 1,779.00 | 1,801.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.26% | 1,318 |
| Jan 8, 2026 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 1,734 |
| Jan 7, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 284 |
| Jan 6, 2026 | 1,810.00 | 1,840.00 | 1,793.00 | 1,800.00 | 1,800.00 | -1.10% | 490 |
| Jan 5, 2026 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.19% | 2,715 |
| Jan 2, 2026 | 1,848.00 | 1,849.00 | 1,800.00 | 1,842.00 | 1,842.00 | 2.85% | 86 |
| Dec 31, 2025 | 1,840.00 | 1,840.00 | 1,785.00 | 1,791.00 | 1,791.00 | -3.19% | 793 |
| Dec 30, 2025 | 1,800.00 | 1,850.00 | 1,776.00 | 1,850.00 | 1,850.00 | 5.35% | 368 |
| Dec 29, 2025 | 1,802.00 | 1,950.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.44% | 602 |
| Dec 26, 2025 | 1,848.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.06% | 4,033 |
| Dec 25, 2025 | 1,700.00 | 1,850.00 | 1,700.00 | 1,799.00 | 1,799.00 | 6.14% | 1,943 |
| Dec 24, 2025 | 1,694.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.24% | 3,076 |
| Dec 23, 2025 | 1,715.00 | 1,715.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.24% | 155 |
| Dec 22, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,695.00 | 4.63% | 77 |
| Dec 19, 2025 | 1,708.00 | 1,719.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.76% | 1,275 |
| Dec 18, 2025 | 1,711.00 | 1,718.00 | 1,682.00 | 1,701.00 | 1,701.00 | 1.13% | 397 |
| Dec 17, 2025 | 1,681.00 | 1,685.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.12% | 85 |
| Dec 16, 2025 | 1,712.00 | 1,723.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 434 |
| Dec 15, 2025 | 1,710.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.59% | 76 |
| Dec 12, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 1.80% | 438 |
| Dec 11, 2025 | 1,670.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 9 |
| Dec 10, 2025 | 1,743.00 | 1,743.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.30% | 676 |
| Dec 9, 2025 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 1.45% | 733 |
| Dec 8, 2025 | 1,718.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.65% | 655 |
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.12% | 56 |
| Dec 4, 2025 | 1,727.00 | 1,727.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.18% | 438 |
| Dec 3, 2025 | 1,680.00 | 1,697.00 | 1,640.00 | 1,693.00 | 1,693.00 | 2.61% | 58 |
| Dec 2, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2.36% | 96 |
| Dec 1, 2025 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.12% | 76 |
| Nov 28, 2025 | 1,641.00 | 1,641.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.19% | 10 |
| Nov 27, 2025 | 1,601.00 | 1,646.00 | 1,601.00 | 1,646.00 | 1,646.00 | 2.88% | 25 |
| Nov 26, 2025 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.50% | 30 |
| Nov 25, 2025 | 1,648.00 | 1,648.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.13% | 61 |
| Nov 24, 2025 | 1,617.00 | 1,617.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.27% | 4 |
| Nov 21, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 225 |
| Nov 20, 2025 | 1,570.00 | 1,571.00 | 1,551.00 | 1,570.00 | 1,570.00 | - | 5,916 |