Canadian Manganese Company Inc. (CDMNF)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
CDMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 100,000 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 306,247 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 88,000 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,000 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,840 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 25,400 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.69% | 3,200 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -61.71% | 1,220 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.12% | 2,000 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -43.09% | 510 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.09% | 10,000 |
| Jul 11, 2025 | 0.06 | 0.20 | 0.06 | 0.18 | 0.18 | 285.12% | 4,198 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.83% | 1,250 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,410 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -75.72% | 1,000 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 311.83% | 2,300 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 64,499 |
| May 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -27.93% | 10,000 |
| May 19, 2025 | 0.09 | 0.11 | 0.07 | 0.08 | 0.08 | -65.31% | 25,000 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.76% | 500 |
| May 6, 2025 | 0.24 | 0.24 | 0.17 | 0.24 | 0.24 | 50.66% | 4,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -18.93% | 1,900 |
| May 1, 2025 | 0.08 | 0.20 | 0.06 | 0.20 | 0.20 | 238.98% | 5,125 |
| Apr 30, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -12.59% | 12,150 |
| Apr 29, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -66.25% | 40,225 |
| Apr 28, 2025 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | - | 13,500 |
| Apr 25, 2025 | 0.11 | 0.24 | 0.02 | 0.20 | 0.20 | 84.15% | 109,830 |
| Apr 24, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | -10.98% | 71,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 103.33% | 100 |
| Apr 16, 2025 | 0.12 | 0.24 | 0.06 | 0.06 | 0.06 | -73.91% | 30,600 |
| Apr 15, 2025 | 0.12 | 0.49 | 0.02 | 0.23 | 0.23 | 475.00% | 117,217 |
| Apr 11, 2025 | 0.04 | 0.08 | 0.04 | 0.04 | 0.04 | -4.76% | 100,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 66.01% | 2,500 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -39.76% | 21,000 |
| Apr 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 87.50% | 40,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.67% | 100 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 388.37% | 1,000 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.57% | 50,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.77% | 7,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -53.57% | 5,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 86.67% | 30,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 29.31% | 173,171 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.20% | 2,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.81% | 2,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 8,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.93% | 8,000 |