Canadian Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.34	0.36	0.34	0.34	0.34	-1.47%	16,028
Feb 6, 2026	0.30	0.35	0.30	0.34	0.34	13.33%	21,409
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	-	6,031
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	50,463
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-	63,680
Jan 30, 2026	0.27	0.34	0.27	0.29	0.29	-17.14%	40,088
Jan 29, 2026	0.35	0.35	0.33	0.35	0.35	-	19,200
Jan 28, 2026	0.33	0.35	0.33	0.35	0.35	-	27,564
Jan 27, 2026	0.35	0.35	0.34	0.35	0.35	-	6,325
Jan 26, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	18,953
Jan 23, 2026	0.33	0.33	0.31	0.32	0.32	3.28%	12,270
Jan 22, 2026	0.35	0.35	0.30	0.31	0.31	-1.61%	18,610
Jan 21, 2026	0.32	0.32	0.29	0.31	0.31	10.71%	77,612
Jan 20, 2026	0.34	0.34	0.28	0.28	0.28	-1.75%	12,335
Jan 19, 2026	0.35	0.35	0.29	0.29	0.29	-19.72%	6,506
Jan 16, 2026	0.36	0.36	0.29	0.36	0.36	22.41%	24,512
Jan 15, 2026	0.35	0.35	0.29	0.29	0.29	-17.14%	28,826
Jan 14, 2026	0.28	0.35	0.28	0.35	0.35	20.69%	25,160
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,750
Jan 12, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	6,800
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	5,625
Jan 8, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	77,724
Jan 7, 2026	0.28	0.32	0.28	0.32	0.32	12.50%	40,754
Jan 6, 2026	0.26	0.30	0.26	0.28	0.28	-6.67%	118,261
Jan 5, 2026	0.31	0.31	0.28	0.30	0.30	-1.64%	113,429
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	8.93%	35,000
Dec 31, 2025	0.30	0.31	0.28	0.28	0.28	3.70%	38,536
Dec 30, 2025	0.29	0.30	0.27	0.27	0.27	-	25,790
Dec 29, 2025	0.30	0.30	0.27	0.27	0.27	3.85%	24,010
Dec 24, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	8,540
Dec 23, 2025	0.28	0.28	0.27	0.28	0.28	16.67%	167,530
Dec 22, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	3,900
Dec 19, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	14,400
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	2,714
Dec 17, 2025	0.31	0.31	0.28	0.30	0.30	3.45%	38,500
Dec 16, 2025	0.31	0.31	0.27	0.29	0.29	-6.45%	29,683
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	5.08%	22,502
Dec 12, 2025	0.26	0.30	0.26	0.30	0.30	5.36%	25,000
Dec 11, 2025	0.30	0.30	0.28	0.28	0.28	-	9,196
Dec 10, 2025	0.29	0.29	0.26	0.28	0.28	14.29%	24,693
Dec 9, 2025	0.27	0.34	0.25	0.25	0.25	-7.55%	82,897
Dec 8, 2025	0.30	0.31	0.27	0.27	0.27	1.92%	26,950
Dec 5, 2025	0.27	0.27	0.26	0.26	0.26	-	3,978
Dec 4, 2025	0.26	0.26	0.26	0.26	0.26	-	4,500
Dec 3, 2025	0.27	0.28	0.26	0.26	0.26	-	99,097
Dec 2, 2025	0.25	0.27	0.25	0.26	0.26	10.64%	11,459
Dec 1, 2025	0.21	0.24	0.21	0.24	0.24	2.17%	14,355
Nov 28, 2025	0.24	0.28	0.23	0.23	0.23	-	24,300
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	-	98,242