CMX Gold & Silver Corp. (CSE:CXC)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0050 (1.96%)
Oct 9, 2026, 3:20 PM EST
CMX Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 7,514 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 23,000 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.32% | 35,500 |
| Oct 6, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.16% | 19,000 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.92% | 85,500 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -16.39% | 158,500 |
| Oct 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 1,500 |
| Sep 30, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 2,916 |
| Sep 29, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,011 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 8,500 |
| Sep 25, 2026 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | -6.35% | 53,000 |
| Sep 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500 |
| Sep 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 2,000 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.69% | 3,500 |
| Sep 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 500 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
| Sep 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,250 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,500 |
| Sep 15, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 2,000 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 3,000 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,502 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,066 |
| Sep 4, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 3,500 |
| Sep 3, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 12,586 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 79,600 |
| 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 |