Canadian Metals Inc. (CSE:CME)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Apr 23, 2025, 9:47 AM EDT
Canadian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 19,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 3,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 1,000 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,000 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 4,640 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,018 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 5,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 3,294 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 3,000 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15.38% | 1,000 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 2,000 |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 7,050 |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25.00% | 1,823 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 11, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -14.29% | 141,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 6,050 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 5,014 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 3,045 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,010 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 2,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 3,120 |
| Feb 21, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 57.14% | 84,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 7,245 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 11,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,500 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,040 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |