Canadian Manganese Company Inc. (NEO:CDMN)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Mar 3, 2025, 9:30 AM EST
NEO:CDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 524,025 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 6,831 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 988,500 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 266,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 260,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 20,833 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 124,045 |
| Feb 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 50.00% | 406,991 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 94,500 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 109,500 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 17,500 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,001 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 57,185 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,666 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,035 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 843,300 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 259,043 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151,070 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,269 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 60,366 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,200 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,928 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 74,600 |
| Jan 20, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 468,750 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 183,944 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 104,500 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,175 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 17,260 |
| Jan 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 436,426 |
| Jan 10, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | - | 167,180 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 298,422 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,500 |
| Jan 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 84,500 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 203,616 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 57,918 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,138 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 268,775 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.11% | 13,000 |
| Dec 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,000 |
| Dec 23, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 34,928 |
| Dec 20, 2024 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | - | 153,935 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 147,652 |
| Dec 18, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 8,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 13,000 |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Dec 13, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 101,000 |
| Dec 12, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 79,500 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -28.57% | 833,816 |
| Dec 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,500 |
| Dec 9, 2024 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -18.75% | 32,000 |
| Dec 6, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 230,000 |
| Dec 5, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 441,745 |
| Dec 4, 2024 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 50.00% | 441,500 |
| Dec 3, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | - | 151,579 |
| Dec 2, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 11.11% | 145,922 |
| Nov 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,100 |
| Nov 28, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 78,550 |
| Nov 27, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 2,230,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Nov 25, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 77,015 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 260,700 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,900 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 118,338 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 313,239 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 142,594 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 32,054 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 118,857 |
| Nov 13, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 138,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,652 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 55,500 |
| Nov 8, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 109,662 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 95,800 |
| Nov 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 213,387 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 83,600 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,510 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 29,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 30,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 37,000 |
| Oct 25, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 438,500 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,495 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 128,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,209 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,100 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 117,700 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,060 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |