Skip to main content
Canadian Metals Inc. (CSE:CME)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0200 (57.14%)
Feb 21, 2025, 1:06 PM EST

Canadian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.060.040.06-57.14%84,000
Feb 20, 20250.040.040.040.04--12.50%7,245
Feb 19, 20250.040.040.040.04-14.29%11,000
Feb 18, 20250.040.040.040.04--3,500
Feb 14, 20250.040.040.040.04--1,040
Feb 13, 20250.040.040.040.04--3,000
Feb 12, 20250.040.040.040.04--5,300
Feb 11, 20250.030.040.030.04-16.67%28,955
Feb 10, 20250.030.030.030.03---
Feb 7, 20250.030.030.030.03---
Feb 6, 20250.030.030.030.03---
Feb 5, 20250.030.030.030.03---
Feb 4, 20250.030.030.030.03-20.00%3,899
Feb 3, 20250.030.030.030.03--28.57%99,332
Jan 31, 20250.040.040.040.04---
Jan 30, 20250.040.040.040.04---
Jan 29, 20250.040.040.040.04---
Jan 28, 20250.040.040.040.04--30.00%32,000
Jan 27, 20250.050.050.050.05---
Jan 24, 20250.050.050.050.05---
Jan 23, 20250.050.050.050.05---
Jan 22, 20250.050.050.050.05---
Jan 21, 20250.050.050.050.05--2,000
Jan 20, 20250.050.050.050.05-11.11%2,850
Jan 17, 20250.050.050.050.05-28.57%21,000
Jan 16, 20250.040.040.040.04--22.22%16,014
Jan 15, 20250.050.050.050.05---
Jan 14, 20250.050.050.050.05---
Jan 13, 20250.040.050.040.05-28.57%14,078
Jan 10, 20250.040.040.040.04---
Jan 9, 20250.040.040.040.04---
Jan 8, 20250.050.050.040.04-40.00%6,000
Jan 7, 20250.030.030.030.03---
Jan 6, 20250.030.030.030.03---
Jan 3, 20250.030.030.030.03---
Jan 2, 20250.030.030.030.03---
Dec 31, 20240.030.030.030.03---
Dec 30, 20240.030.030.030.03---
Dec 27, 20240.030.030.030.03---
Dec 24, 20240.030.030.030.03---
Dec 23, 20240.030.030.030.03---
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---