Canadian Metals Inc. (CSE:CME)
Canada flag Canada · Delayed Price · Currency is CAD
0.2000
+0.0050 (2.56%)
Oct 30, 2025, 9:04 AM EDT

Canadian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.200.200.200.200.20--
Oct 29, 20250.200.200.200.200.20--
Oct 28, 20250.200.200.200.200.202.56%6,000
Oct 27, 20250.170.200.170.200.208.33%6,639
Oct 24, 20250.200.220.180.180.18-12.20%6,520
Oct 23, 20250.210.210.210.210.215.13%3,000
Oct 22, 20250.200.200.200.200.20-620
Oct 21, 20250.200.200.200.200.2014.71%7,975
Oct 20, 20250.170.170.160.170.17-47,175
Oct 17, 20250.180.180.170.170.17-12.82%47,305
Oct 16, 20250.200.200.200.200.20-2.50%38,725
Oct 15, 20250.230.230.110.200.20-13.04%151,500
Oct 14, 20250.230.230.220.230.232.22%74,969
Oct 10, 20250.230.230.230.230.23-2.17%1,200
Oct 9, 20250.230.230.230.230.23-4.17%10,000
Oct 8, 20250.240.250.240.240.24-43,582
Oct 7, 20250.240.250.240.240.24-4,145
Oct 6, 20250.250.260.240.240.24-91,332
Oct 3, 20250.250.250.240.240.24-138,500
Oct 2, 20250.220.260.220.240.244.35%62,250
Oct 1, 20250.210.230.210.230.239.52%225,298
Sep 30, 20250.200.210.200.210.2120.00%148,027
Sep 29, 20250.200.200.180.180.18-12.50%29,000
Sep 26, 20250.200.210.200.200.2014.29%6,000
Sep 25, 20250.180.180.180.180.18-12.50%740
Sep 24, 20250.200.200.200.200.20--
Sep 23, 20250.200.200.200.200.20--
Sep 22, 20250.200.200.200.200.20-2,320
Sep 19, 20250.200.210.180.200.2014.29%27,348
Sep 18, 20250.180.180.180.180.182.94%17,609
Sep 17, 20250.170.170.170.170.17-1,000
Sep 16, 20250.170.170.170.170.176.25%7,090
Sep 15, 20250.170.180.160.160.1614.29%171,670
Sep 12, 20250.220.220.140.140.14-37.78%437,950
Sep 11, 20250.230.230.230.230.234.65%5,000
Sep 10, 20250.210.220.200.220.22-2.27%153,000
Sep 9, 20250.230.230.220.220.22-4.35%29,000
Sep 8, 20250.220.230.220.230.23-22,050
Sep 5, 20250.210.230.210.230.2312.20%9,500
Sep 4, 20250.220.220.170.210.21-2.38%54,200
Sep 3, 20250.210.210.210.210.21--
Sep 2, 20250.220.220.210.210.215.00%32,500
Aug 29, 20250.190.210.190.200.205.26%141,000
Aug 28, 20250.190.190.190.190.19--
Aug 27, 20250.160.190.160.190.19-6,130
Aug 26, 20250.190.190.190.190.19-66,520
Aug 25, 20250.190.190.190.190.19-5.00%22,500
Aug 22, 20250.190.200.160.200.20-83,320
Aug 21, 20250.200.200.200.200.20-5,000
Aug 20, 20250.190.200.190.200.20-9,500