Chemring Group PLC (CMGMF)
OTCMKTS · Delayed Price · Currency is USD
6.76
0.00 (0.00%)
At close: Mar 25, 2026
CMGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -8.65% | 8,143 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 1.02% | 2,500 |
| Mar 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | 6.93% | 250 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 0.74% | 60,041 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | -2.16% | 5,000 |
| Feb 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 2.58% | 14,220 |
| Feb 12, 2026 | 6.69 | 6.78 | 6.69 | 6.78 | 6.71 | 0.37% | 575 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | -0.74% | 5,000 |
| Feb 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | -9.37% | 108 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 2.78% | 150 |
| Jan 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -0.68% | 100 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.28 | 1.24% | 200 |
| Jan 14, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | -2.06% | 375 |
| Jan 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -0.87% | 100 |
| Jan 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | 23.60% | 100 |
| Dec 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.68% | 300 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -9.71% | 26,847 |
| Nov 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 0.84% | 150 |
| Nov 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | -9.60% | 509 |
| Nov 7, 2025 | 7.40 | 7.40 | 7.23 | 7.23 | 7.16 | -4.88% | 750 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -1.30% | 300 |
| Sep 26, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.63 | 4.76% | 450 |