Chemring Group PLC (CMGMF)
OTCMKTS · Delayed Price · Currency is USD
7.37
+0.02 (0.27%)
Jul 17, 2025, 3:18 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.27% | 100 |
| Jul 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 6,714 |
| Jul 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.28% | 12,850 |
| Jul 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 48 |
| Jul 11, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 10, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 8, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 2, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | 501 |
| Jul 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% | 3,000 |
| Jun 30, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Jun 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.99% | 449 |
| Jun 26, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 7.68% | 479 |
| Jun 25, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Jun 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 16.15% | 26,847 |
| Jun 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 20, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 38 |
| Jun 13, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 2 |
| Jun 11, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 5 |
| Jun 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 9, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 2,800 |
| Jun 6, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 3 |
| Jun 5, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 3,233 |
| May 30, 2025 | 6.30 | 6.50 | 6.30 | 6.42 | 6.42 | 4.22% | 5,150 |
| May 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 27, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 17.33% | 436 |
| May 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.75% | 210 |
| May 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| May 9, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| May 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| May 7, 2025 | 5.33 | 5.57 | 5.33 | 5.57 | 5.57 | 3.15% | 305 |
| May 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 400 |