CHXMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.47	1.48	1.46	1.48	1.48	-	164,575
Jun 3, 2026	1.54	1.54	1.48	1.48	1.48	-5.46%	34,938
Jun 2, 2026	1.53	1.57	1.49	1.57	1.57	3.71%	45,289
Jun 1, 2026	1.50	1.52	1.49	1.51	1.51	1.31%	318,496
May 29, 2026	1.42	1.50	1.42	1.49	1.49	6.58%	78,714
May 28, 2026	1.38	1.40	1.34	1.40	1.40	0.58%	41,757
May 27, 2026	1.45	1.46	1.39	1.39	1.39	-7.33%	90,055
May 26, 2026	1.42	1.50	1.41	1.50	1.50	8.70%	537,548
May 22, 2026	1.43	1.43	1.36	1.38	1.38	-3.16%	68,848
May 21, 2026	1.37	1.44	1.37	1.43	1.43	2.52%	173,321
May 20, 2026	1.34	1.39	1.33	1.39	1.39	4.51%	445,987
May 19, 2026	1.38	1.39	1.29	1.33	1.33	-9.22%	168,433
May 18, 2026	1.44	1.51	1.38	1.47	1.47	3.90%	33,205
May 15, 2026	1.50	1.50	1.40	1.41	1.41	-9.03%	459,079
May 14, 2026	1.57	1.58	1.50	1.55	1.55	-1.90%	74,226
May 13, 2026	1.49	1.59	1.46	1.58	1.58	6.76%	309,773
May 12, 2026	1.40	1.48	1.38	1.48	1.48	6.47%	181,099
May 11, 2026	1.37	1.39	1.36	1.39	1.39	5.86%	150,488
May 8, 2026	1.33	1.33	1.31	1.31	1.31	1.79%	107,912
May 7, 2026	1.30	1.32	1.29	1.29	1.29	1.57%	52,466
May 6, 2026	1.24	1.30	1.24	1.27	1.27	4.96%	184,058
May 5, 2026	1.21	1.22	1.20	1.21	1.21	2.54%	111,528
May 4, 2026	1.19	1.19	1.18	1.18	1.18	-0.84%	82,128
May 1, 2026	1.21	1.21	1.15	1.19	1.19	0.85%	253,795
Apr 30, 2026	1.16	1.18	1.15	1.18	1.18	3.63%	70,475
Apr 29, 2026	1.15	1.15	1.13	1.14	1.14	-3.09%	96,882
Apr 28, 2026	1.20	1.20	1.16	1.18	1.18	-5.24%	91,078
Apr 27, 2026	1.21	1.24	1.21	1.24	1.24	1.31%	53,063
Apr 24, 2026	1.22	1.24	1.22	1.22	1.22	0.33%	75,036
Apr 23, 2026	1.26	1.26	1.19	1.22	1.22	-3.17%	308,316
Apr 22, 2026	1.28	1.30	1.26	1.26	1.26	0.40%	170,899
Apr 21, 2026	1.36	1.37	1.25	1.26	1.26	-9.06%	260,398
Apr 20, 2026	1.32	1.40	1.30	1.38	1.38	5.42%	57,997
Apr 17, 2026	1.34	1.36	1.31	1.31	1.31	0.08%	216,960
Apr 16, 2026	1.31	1.31	1.29	1.31	1.31	-0.91%	49,363
Apr 15, 2026	1.32	1.32	1.30	1.32	1.32	-1.86%	82,365
Apr 14, 2026	1.33	1.39	1.33	1.35	1.35	-0.88%	217,624
Apr 13, 2026	1.25	1.36	1.25	1.36	1.36	8.56%	196,593
Apr 10, 2026	1.27	1.27	1.24	1.25	1.25	-0.16%	30,691
Apr 9, 2026	1.16	1.27	1.16	1.25	1.25	6.10%	128,632
Apr 8, 2026	1.23	1.23	1.17	1.18	1.18	2.61%	80,114
Apr 7, 2026	1.15	1.16	1.11	1.15	1.15	-0.69%	90,115
Apr 6, 2026	1.15	1.17	1.15	1.16	1.16	3.39%	143,478
Apr 2, 2026	1.10	1.15	1.07	1.12	1.12	-2.61%	66,382
Apr 1, 2026	1.18	1.18	1.12	1.15	1.15	4.12%	71,587
Mar 31, 2026	0.99	1.11	0.99	1.11	1.10	12.62%	155,351
Mar 30, 2026	1.01	1.01	0.98	0.98	0.98	-0.61%	185,805
Mar 27, 2026	0.96	1.01	0.96	0.99	0.99	0.89%	145,175
Mar 26, 2026	1.01	1.01	0.98	0.98	0.98	-5.96%	128,433
Mar 25, 2026	1.09	1.09	1.04	1.04	1.04	2.97%	212,176