Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco · Delayed Price · Currency is MAD 3,608.00
-92.00 (-2.49%)
At close: Oct 30, 2026
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,505.00 | 3,608.00 | 3,400.00 | 3,608.00 | 3,608.00 | -2.49% | 1,346 |
| Oct 29, 2026 | 3,745.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -1.73% | 384 |
| Oct 28, 2026 | 3,900.00 | 3,900.00 | 3,765.00 | 3,765.00 | 3,765.00 | -3.46% | 85 |
| Oct 27, 2026 | 3,835.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1.69% | 1,022 |
| Oct 26, 2026 | 3,924.00 | 3,940.00 | 3,812.00 | 3,835.00 | 3,835.00 | -4.13% | 476 |
| Oct 23, 2026 | 3,950.00 | 4,000.00 | 3,921.00 | 4,000.00 | 4,000.00 | -0.50% | 157 |
| Oct 22, 2026 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.95% | 405 |
| Oct 21, 2026 | 3,955.00 | 4,100.00 | 3,955.00 | 4,100.00 | 4,100.00 | 1.74% | 605 |
| Oct 20, 2026 | 4,000.00 | 4,086.00 | 3,951.00 | 4,030.00 | 4,030.00 | -0.49% | 65 |
| Oct 19, 2026 | 4,000.00 | 4,096.00 | 3,980.00 | 4,050.00 | 4,050.00 | 0.57% | 42 |
| Oct 16, 2026 | 4,005.00 | 4,095.00 | 4,005.00 | 4,027.00 | 4,027.00 | -1.78% | 83 |
| Oct 15, 2026 | 4,050.00 | 4,100.00 | 3,935.00 | 4,100.00 | 4,100.00 | 1.23% | 82 |
| Oct 14, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,050.00 | 4,050.00 | -1.24% | 415 |
| Oct 13, 2026 | 4,010.00 | 4,247.00 | 4,010.00 | 4,101.00 | 4,101.00 | 1.11% | 241 |
| Oct 12, 2026 | 4,005.00 | 4,120.00 | 4,005.00 | 4,056.00 | 4,056.00 | -2.92% | 41 |
| Oct 9, 2026 | 4,000.00 | 4,178.00 | 4,000.00 | 4,178.00 | 4,178.00 | 4.45% | 321 |
| Oct 8, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.76% | 1,344 |
| Oct 7, 2026 | 4,050.00 | 4,290.00 | 3,900.00 | 4,290.00 | 4,290.00 | 3.37% | 2,601 |
| Oct 6, 2026 | 4,075.00 | 4,150.00 | 3,956.00 | 4,150.00 | 4,150.00 | -2.33% | 406 |
| Oct 5, 2026 | 4,180.00 | 4,249.00 | 4,051.00 | 4,249.00 | 4,249.00 | -0.02% | 495 |
| Oct 2, 2026 | 4,330.00 | 4,330.00 | 4,186.00 | 4,250.00 | 4,250.00 | -1.89% | 1,255 |
| Oct 1, 2026 | 4,400.00 | 4,400.00 | 4,215.00 | 4,332.00 | 4,332.00 | -0.98% | 695 |
| Sep 30, 2026 | 4,430.00 | 4,440.00 | 4,316.00 | 4,375.00 | 4,375.00 | -1.24% | 441 |
| Sep 29, 2026 | 4,350.00 | 4,450.00 | 4,350.00 | 4,430.00 | 4,430.00 | 1.84% | 96 |
| Sep 28, 2026 | 4,499.00 | 4,573.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.81% | 6,007 |
| Sep 25, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 9.99% | 26 |
| Sep 24, 2026 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 9.98% | 51 |
| Sep 23, 2026 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 9.99% | 22 |
| Sep 22, 2026 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 9.97% | 5 |
| Sep 21, 2026 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 10.00% | 1 |
| Sep 18, 2026 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 9.97% | 2 |
| Sep 17, 2026 | 171.50 | 171.50 | 95.00 | 2,438.00 | 2,438.00 | - | 25 |
| Sep 16, 2026 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | -43.95% | 1 |
| Jul 16, 2026 | 4,531.00 | 4,600.00 | 4,300.00 | 4,350.00 | 4,350.00 | -3.65% | 5,268 |
| Jul 15, 2026 | 4,587.00 | 4,611.00 | 4,515.00 | 4,515.00 | 4,515.00 | -1.85% | 1,032 |
| Jul 14, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.95% | 835 |
| Jul 13, 2026 | 4,700.00 | 4,740.00 | 4,650.00 | 4,740.00 | 4,740.00 | -1.46% | 140 |
| Jul 10, 2026 | 4,654.00 | 4,810.00 | 4,654.00 | 4,810.00 | 4,810.00 | 0.69% | 267 |
| Jul 9, 2026 | 4,670.00 | 4,790.00 | 4,600.00 | 4,777.00 | 4,777.00 | 3.85% | 26,194 |
| Jul 8, 2026 | 4,615.00 | 4,650.00 | 4,570.00 | 4,600.00 | 4,600.00 | -4.11% | 305 |
| Jul 7, 2026 | 4,701.00 | 4,929.00 | 4,574.00 | 4,797.00 | 4,797.00 | 0.99% | 349 |
| Jul 6, 2026 | 4,924.00 | 4,925.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.76% | 167 |
| Jul 3, 2026 | 5,050.00 | 5,090.00 | 4,812.00 | 4,835.00 | 4,835.00 | -0.92% | 2,717 |
| Jul 2, 2026 | 4,501.00 | 5,000.00 | 4,501.00 | 4,880.00 | 4,880.00 | 7.14% | 1,369 |
| Jul 1, 2026 | 4,546.00 | 4,647.00 | 4,400.00 | 4,555.00 | 4,555.00 | 0.11% | 362 |
| Jun 30, 2026 | 4,350.00 | 4,590.00 | 4,300.00 | 4,550.00 | 4,550.00 | 3.88% | 1,491 |
| Jun 29, 2026 | 4,399.00 | 4,399.00 | 4,266.00 | 4,380.00 | 4,380.00 | 0.90% | 446 |
| Jun 26, 2026 | 4,231.00 | 4,499.00 | 4,231.00 | 4,341.00 | 4,341.00 | 2.67% | 1,635 |
| Jun 25, 2026 | 4,449.00 | 4,680.00 | 4,175.00 | 4,228.00 | 4,228.00 | -3.29% | 5,783 |
| Jun 24, 2026 | 4,611.00 | 4,650.00 | 4,321.00 | 4,372.00 | 4,372.00 | -8.92% | 4,690 |