CMX Gold & Silver Corp. (CSE:CXC)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0050 (1.85%)
Aug 28, 2026, 3:59 PM EST
CMX Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 10,000 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 3,500 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 161,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 14,500 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,500 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 33,000 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,004 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 10,800 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 57,691 |
| Aug 13, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 5,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 3,500 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 21,278 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,000 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,037 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,500 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,055 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,073 |
| Jul 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 6,500 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,500 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 7,500 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 10,502 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 17,500 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 14,500 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,200 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 4,000 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,501 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Jul 3, 2026 | 0.27 | 0.28 | 0.22 | 0.28 | 0.28 | - | 39,500 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,735 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.80% | 8,000 |
| Jun 25, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 3,500 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jun 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,500 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |