Skip to main content
Canadian Metals Inc. (CSE: CME)
Canada flag Canada · Delayed Price · Currency is CAD
0.0250
-0.0100 (-28.57%)
Dec 20, 2024, 4:00 PM EST

Canadian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.030.030.030.03--28.57%22,300
Dec 19, 20240.040.040.040.04--12.50%9,300
Dec 18, 20240.040.040.040.04---
Dec 17, 20240.040.040.040.04--40,646
Dec 16, 20240.050.050.040.04--11.11%18,000
Dec 13, 20240.050.050.050.05-12.50%1,000
Dec 12, 20240.040.040.040.04---
Dec 11, 20240.040.040.040.04---
Dec 10, 20240.040.040.040.04---
Dec 9, 20240.040.040.040.04--3,390
Dec 6, 20240.040.040.040.04---
Dec 5, 20240.040.040.040.04--11.11%59,639
Dec 4, 20240.050.050.050.05--71,000
Dec 3, 20240.050.050.050.05--10.00%17,000
Dec 2, 20240.070.070.050.05--9.09%37,010
Nov 29, 20240.060.060.060.06---
Nov 28, 20240.060.060.060.06---
Nov 27, 20240.060.060.060.06---
Nov 26, 20240.060.060.060.06-10.00%31,100
Nov 25, 20240.050.050.050.05-400.00%4,100
Nov 22, 20240.010.010.010.01---
Nov 21, 20240.010.010.010.01---
Nov 20, 20240.010.010.010.01--83.33%1,000
Nov 19, 20240.060.060.060.06---
Nov 18, 20240.060.060.060.06---
Nov 15, 20240.060.060.060.06---
Nov 14, 20240.060.060.060.06--14.29%69,000
Nov 13, 20240.070.070.070.07---
Nov 12, 20240.070.070.070.07-16.67%300,000
Nov 11, 20240.060.060.060.06--20.00%1,000
Nov 8, 20240.080.080.080.08---
Nov 7, 20240.080.080.080.08---
Nov 6, 20240.070.080.070.08--16.67%16,200
Nov 5, 20240.090.090.090.09---
Nov 4, 20240.090.090.090.09--1,000
Nov 1, 20240.100.100.090.09--5.26%37,725
Oct 31, 20240.100.100.100.10---
Oct 30, 20240.100.100.100.10---
Oct 29, 20240.100.100.100.10---
Oct 28, 20240.100.100.100.10---
Oct 25, 20240.100.100.100.10--5.00%100,000
Oct 24, 20240.100.100.100.10--500
Oct 23, 20240.100.100.100.10---
Oct 22, 20240.100.100.100.10--510
Oct 21, 20240.100.100.100.10--46,175
Oct 18, 20240.100.100.100.10--16.67%7,002
Oct 17, 20240.120.120.120.12-9.09%700
Oct 16, 20240.110.110.110.11-4.76%3,400
Oct 15, 20240.110.110.110.11--4.55%20,000
Oct 11, 20240.110.110.110.11-15.79%87,100
Oct 10, 20240.100.100.100.10---
Oct 9, 20240.100.100.100.10--5.00%8,000
Oct 8, 20240.100.100.100.10---
Oct 7, 20240.100.100.100.10-5.26%45,100
Oct 4, 20240.100.100.100.10-11.76%16,009
Oct 3, 20240.090.090.090.09---
Oct 2, 20240.090.090.090.09---
Oct 1, 20240.090.090.090.09--5.56%1,000
Sep 30, 20240.090.090.090.09---
Sep 27, 20240.090.090.090.09---
Sep 26, 20240.090.090.090.09---
Sep 25, 20240.090.090.090.09---
Sep 24, 20240.100.100.090.09--5.26%23,500
Sep 23, 20240.100.100.100.10---
Sep 20, 20240.100.100.100.10---
Sep 19, 20240.100.100.100.10--5.00%17,452
Sep 18, 20240.100.100.100.10---
Sep 17, 20240.100.100.100.10---
Sep 16, 20240.100.100.100.10---
Sep 13, 20240.100.100.100.10---
Sep 12, 20240.100.100.100.10---
Sep 11, 20240.120.120.100.10--13.04%121,915
Sep 10, 20240.120.120.120.12---
Sep 9, 20240.120.120.120.12---
Sep 6, 20240.120.120.120.12---
Sep 5, 20240.120.120.120.12---
Sep 4, 20240.120.120.120.12---
Sep 3, 20240.120.120.120.12---
Aug 30, 20240.120.120.120.12---
Aug 29, 20240.120.120.120.12--11.54%6,500
Aug 28, 20240.140.140.130.13-18.18%88,500
Aug 27, 20240.110.110.110.11---
Aug 26, 20240.110.110.110.11---
Aug 23, 20240.110.110.110.11---
Aug 22, 20240.110.110.110.11---
Aug 21, 20240.110.110.110.11---
Aug 20, 20240.110.110.110.11---
Aug 19, 20240.110.110.110.11---
Aug 16, 20240.110.110.110.11---
Aug 15, 20240.110.110.110.11---
Aug 14, 20240.110.110.110.11---
Aug 13, 20240.110.110.110.11-15.79%193,180
Aug 12, 20240.100.100.100.10---
Aug 9, 20240.100.100.100.10---
Aug 8, 20240.120.120.090.10--17.39%21,500
Aug 7, 20240.140.140.120.12--23.33%10,000
Aug 6, 20240.150.150.150.15-11.11%3,714
Aug 2, 20240.140.140.140.14--3.57%1,000
Aug 1, 20240.140.140.140.14---
Jul 31, 20240.140.140.140.14---