Canadian Metals Inc. (CSE:CME)
Canada · Delayed Price · Currency is CAD 0.1850
-0.0150 (-7.50%)
Aug 12, 2025, 3:15 PM EDT
Canadian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -20.00% | - |
| Aug 11, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | - | 18,000 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 8,110 |
| Aug 7, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | 5.00% | 14,500 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 8,475 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19.35% | 1,991 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -13.89% | 1,500 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 500 |
| Jul 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 12.12% | 126,100 |
| Jul 25, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 10.00% | 424,744 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -11.76% | 6,300 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 13,500 |
| 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 |