Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco · Delayed Price · Currency is MAD 1,620.00
-81.00 (-4.76%)
At close: Dec 19, 2025
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,640.00 | 1,648.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.74% | 227 |
| Nov 17, 2025 | 1,633.00 | 1,678.00 | 1,630.00 | 1,631.00 | 1,631.00 | -3.09% | 113 |
| Nov 14, 2025 | 1,695.00 | 1,695.00 | 1,630.00 | 1,683.00 | 1,683.00 | -0.41% | 1,005 |
| Nov 13, 2025 | 1,715.00 | 1,729.00 | 1,621.00 | 1,690.00 | 1,690.00 | -2.82% | 524 |
| Nov 12, 2025 | 1,742.00 | 1,751.00 | 1,733.00 | 1,739.00 | 1,739.00 | -0.57% | 117 |
| Nov 11, 2025 | 1,736.00 | 1,774.00 | 1,725.00 | 1,749.00 | 1,749.00 | -0.11% | 2,921 |
| Nov 10, 2025 | 1,780.00 | 1,800.00 | 1,710.00 | 1,751.00 | 1,751.00 | -4.79% | 5,417 |
| Nov 7, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | -9.99% | 6,264 |
| Nov 5, 2025 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | -9.96% | 287 |
| Nov 4, 2025 | 2,500.00 | 2,500.00 | 2,269.00 | 2,269.00 | 2,269.00 | -9.96% | 1,839 |
| Nov 3, 2025 | 2,514.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,520.00 | 0.80% | 1,017 |
| Oct 31, 2025 | 2,499.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | - | 210 |
| Oct 30, 2025 | 2,430.00 | 2,500.00 | 2,415.00 | 2,500.00 | 2,500.00 | 2.88% | 356 |
| Oct 29, 2025 | 2,442.00 | 2,442.00 | 2,430.00 | 2,430.00 | 2,430.00 | -0.41% | 56 |
| Oct 28, 2025 | 2,451.00 | 2,451.00 | 2,436.00 | 2,440.00 | 2,440.00 | -2.36% | 541 |
| Oct 27, 2025 | 2,500.00 | 2,500.00 | 2,435.00 | 2,499.00 | 2,499.00 | -0.04% | 87 |
| Oct 24, 2025 | 2,455.00 | 2,510.00 | 2,430.00 | 2,500.00 | 2,500.00 | - | 5,995 |
| Oct 23, 2025 | 2,500.00 | 2,501.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 588 |
| Oct 22, 2025 | 2,569.00 | 2,569.00 | 2,410.00 | 2,500.00 | 2,500.00 | -1.19% | 1,520 |
| Oct 21, 2025 | 2,330.00 | 2,537.00 | 2,330.00 | 2,530.00 | 2,530.00 | -1.79% | 577 |
| Oct 20, 2025 | 2,540.00 | 2,599.00 | 2,534.00 | 2,576.00 | 2,576.00 | 5.14% | 208 |
| Oct 17, 2025 | 2,440.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 2.08% | 776 |
| Oct 16, 2025 | 2,533.00 | 2,535.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 7,742 |
| Oct 15, 2025 | 2,580.00 | 2,589.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.38% | 80 |
| Oct 14, 2025 | 2,545.00 | 2,545.00 | 2,533.00 | 2,535.00 | 2,535.00 | -4.59% | 156 |
| Oct 13, 2025 | 2,520.00 | 2,657.00 | 2,512.00 | 2,657.00 | 2,657.00 | 5.77% | 211 |
| Oct 10, 2025 | 2,651.00 | 2,651.00 | 2,512.00 | 2,512.00 | 2,512.00 | -5.24% | 957 |
| Oct 9, 2025 | 2,725.00 | 2,725.00 | 2,651.00 | 2,651.00 | 2,651.00 | -0.90% | 231 |