Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco · Delayed Price · Currency is MAD 4,178.00
+178.00 (4.45%)
At close: Oct 9, 2026
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4,700.00 | 4,840.00 | 4,611.00 | 4,800.00 | 4,800.00 | -3.01% | 617 |
| Jun 22, 2026 | 4,899.00 | 4,978.00 | 4,800.00 | 4,949.00 | 4,949.00 | 6.20% | 977 |
| Jun 19, 2026 | 4,750.00 | 4,900.00 | 4,620.00 | 4,660.00 | 4,660.00 | -2.61% | 467 |
| Jun 18, 2026 | 5,100.00 | 5,100.00 | 4,765.00 | 4,785.00 | 4,785.00 | -6.19% | 2,726 |
| Jun 16, 2026 | 5,300.00 | 5,400.00 | 5,101.00 | 5,101.00 | 5,101.00 | 1.90% | 5,424 |
| Jun 15, 2026 | 4,948.00 | 5,006.00 | 4,901.00 | 5,006.00 | 5,006.00 | 10.00% | 1,002 |
| Jun 12, 2026 | 4,499.00 | 4,551.00 | 4,400.00 | 4,551.00 | 4,551.00 | 9.98% | 976 |
| Jun 11, 2026 | 4,406.00 | 4,500.00 | 4,138.00 | 4,138.00 | 4,138.00 | -9.98% | 4,465 |
| Jun 10, 2026 | 4,530.00 | 4,615.00 | 4,355.00 | 4,597.00 | 4,597.00 | -3.63% | 2,885 |
| Jun 9, 2026 | 4,988.00 | 4,997.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.49% | 1,157 |
| Jun 8, 2026 | 4,900.00 | 4,900.00 | 4,520.00 | 4,700.00 | 4,700.00 | -4.18% | 1,535 |
| Jun 5, 2026 | 5,197.00 | 5,210.00 | 4,905.00 | 4,905.00 | 4,905.00 | -4.44% | 3,191 |
| Jun 4, 2026 | 5,175.00 | 5,250.00 | 5,002.00 | 5,133.00 | 5,133.00 | -1.29% | 1,626 |
| Jun 3, 2026 | 5,200.00 | 5,489.00 | 5,152.00 | 5,200.00 | 5,200.00 | - | 3,018 |
| Jun 2, 2026 | 5,700.00 | 5,940.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.44% | 19,607 |