Canadian Manganese Company Inc. (NEO: CDMN)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Dec 20, 2024, 3:41 PM EST
NEO: CDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 8,000 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,552 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 2,065 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.00% | 6,400 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 51,000 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 48,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | - |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 72,950 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 58,650 |
| Sep 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 166,566 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 43,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,639 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 41,001 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,687 |
| Sep 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 350,066 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,000 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 247,000 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,500 |
| Aug 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 69,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 159,619 |
| Aug 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 336,576 |
| Aug 26, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 163,059 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 150,200 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 52,100 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 36,350 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 359,200 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 375,266 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 155,100 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,000 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 210,000 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 94,564 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204,866 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 49,000 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 17,587 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 518,118 |
| Aug 2, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 146,100 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 995,572 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 833,315 |