Canadian Metals Inc. (CSE:CME)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Mar 28, 2025, 3:21 PM EST
Canadian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | - |
| Mar 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 2,000 |
| 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 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,300 |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 28,955 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,899 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 99,332 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -30.00% | 32,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 2,850 |