Chemring Group PLC (CMGMF)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.65 (14.29%)
Apr 28, 2025, 11:19 AM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 209 |
| Apr 25, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 12.31% | 500 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 20 |
| Apr 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 75 |
| Apr 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 50 |
| Apr 16, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 185 |
| Apr 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 400 |
| Apr 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -10.96% | 250 |
| Apr 4, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 8 |
| Apr 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Apr 2, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.36% | 500 |
| Apr 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 8,823 |
| Mar 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.30% | 400 |
| Mar 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -13.49% | 200 |
| Mar 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Mar 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - | - |
| Mar 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - | 70 |
| Mar 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - | 10 |
| Mar 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | 10.82% | 1,310 |
| Mar 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | - | 260 |
| Mar 12, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.79 | -10.68% | 4,261 |
| Mar 11, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - | 400 |
| Mar 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | 0.04% | - |
| Mar 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - | 100 |
| Mar 6, 2025 | 5.60 | 5.61 | 5.43 | 5.43 | 5.36 | 0.52% | 3,775 |
| Mar 5, 2025 | 5.38 | 5.54 | 5.22 | 5.40 | 5.33 | 0.37% | 74,574 |
| Mar 4, 2025 | 5.12 | 5.38 | 5.12 | 5.38 | 5.31 | 10.93% | 1,104 |
| Mar 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | - | 259 |
| Feb 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -3.00% | 250 |
| Feb 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 204 |
| Feb 26, 2025 | 4.97 | 5.10 | 4.97 | 5.00 | 4.94 | 4.82% | 4,570 |
| Feb 25, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | - | 200 |
| Feb 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | - | 100 |
| Feb 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | - | - |
| Feb 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | - | 61 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | - | - |
| Feb 18, 2025 | 4.40 | 4.77 | 4.40 | 4.77 | 4.71 | 23.74% | 43,573 |
| Feb 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | - | - |