CMX Gold & Silver Corp. (CSE:CXC)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Oct 31, 2025, 10:25 AM EDT
CMX Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 27,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,192 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 501 |
| Oct 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 621,500 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 15,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 14,000 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -28.00% | 187,536 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 55,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,151 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 44,860 |
| Oct 16, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 20.00% | 156,500 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 15,000 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 51,124 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,500 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 52,750 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 70,000 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 3,000 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,500 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,250 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,125 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,062 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 2,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Sep 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 7,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,000 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 5,778 |
| Sep 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 11,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 24,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 1,000 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |