Skip to main content
logo
Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,576.00
+126.00 (5.14%)
At close: Oct 20, 2025

CBSE:CMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20252,540.002,599.002,534.002,576.002,576.005.14%208
Oct 17, 20252,440.002,450.002,350.002,450.002,450.002.08%776
Oct 16, 20252,533.002,535.002,400.002,400.002,400.00-4.00%7,742
Oct 15, 20252,580.002,589.002,500.002,500.002,500.00-1.38%80
Oct 14, 20252,545.002,545.002,533.002,535.002,535.00-4.59%156
Oct 13, 20252,520.002,657.002,512.002,657.002,657.005.77%211
Oct 10, 20252,651.002,651.002,512.002,512.002,512.00-5.24%957
Oct 9, 20252,725.002,725.002,651.002,651.002,651.00-0.90%231
Oct 8, 20252,675.002,675.002,675.002,675.002,675.000.11%9,236
Oct 7, 20252,750.002,750.002,668.002,672.002,672.000.83%926
Oct 6, 20252,650.002,650.002,650.002,650.002,650.00-300
Oct 3, 20252,700.002,700.002,650.002,650.002,650.00-90
Oct 2, 20252,503.002,650.002,401.002,650.002,650.000.95%447
Oct 1, 20252,651.002,651.002,625.002,625.002,625.00-2.78%87
Sep 30, 20252,687.002,767.002,687.002,700.002,700.00-3.57%1,312
Sep 29, 20252,741.002,820.002,741.002,800.002,800.003.02%48
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