Canadian Metals Inc. (CSE:CME)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0050 (3.03%)
Jul 17, 2025, 9:33 AM EDT
Canadian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 447,000 |
| Jul 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 55,165 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 14, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | - | 95,069 |
| Jul 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 25.00% | 38,500 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.00% | 2,696 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 40,503 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,120 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.57% | 3,675 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -12.50% | 17,500 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | - | 7,230 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -15.79% | 1,700 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 21,200 |
| Jun 24, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | - | 15.15% | 17,421 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 925 |
| Jun 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 2,600 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 21.43% | 6,600 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 32,000 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 2,000 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | - | -34.21% | 16,000 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,599 |
| Jun 5, 2025 | 0.12 | 0.24 | 0.12 | 0.19 | - | 72.73% | 80,232 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 51,165 |
| Jun 3, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 16.67% | 62,672 |
| Jun 2, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 20.00% | 80,000 |
| May 30, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -11.76% | 45,001 |
| May 29, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | - | 70.00% | 106,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 10,000 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -8.33% | 29,500 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,319 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 16,000 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 10,333 |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 2,508 |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 8,201 |
| May 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 25.00% | 9,500 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 3,100 |