Chemring Group PLC (CMGMF)
OTCMKTS · Delayed Price · Currency is USD
7.20
0.00 (0.00%)
At close: Sep 3, 2026
CMGMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.63% | 138 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 138 |
| Aug 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -7.84% | 1,800 |
| Aug 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.55 | 5.44% | 724 |
| Aug 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 2.07% | 125 |
| Jul 31, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | -0.25% | 3,000 |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - | 250 |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 1.27% | 125 |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | 1.48% | 5,000 |
| Jul 21, 2026 | 8.06 | 8.06 | 7.79 | 7.79 | 7.75 | 6.06% | 1,130 |
| Jul 16, 2026 | 7.04 | 7.34 | 7.04 | 7.34 | 7.31 | 3.38% | 972 |
| Jul 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | -1.50% | 600 |
| Jul 8, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | -5.41% | 1,175 |
| Jul 2, 2026 | 7.50 | 7.66 | 7.50 | 7.62 | 7.59 | 19.76% | 19,557 |
| Jun 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | -5.18% | 300 |
| Jun 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | 4.44% | 573 |
| Jun 24, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -3.21% | 215 |
| Jun 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.61 | -1.66% | 250 |
| Jun 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | -1.46% | 100 |
| Jun 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -3.66% | 10,308 |
| Jun 8, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 2.30% | 250 |
| May 27, 2026 | 7.22 | 7.22 | 6.95 | 6.95 | 6.92 | 7.17% | 6,444 |
| May 19, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | 7.19% | 200 |
| May 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -3.04% | 265 |
| May 15, 2026 | 6.31 | 6.54 | 6.24 | 6.24 | 6.21 | -5.60% | 3,127 |
| May 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.58 | 4.61% | 238 |
| May 12, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.29 | -6.53% | 365 |
| May 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | -3.36% | 300 |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -1.20% | 250 |
| May 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -3.54% | 500 |
| May 1, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | -0.54% | 3,000 |
| Apr 29, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.35 | -0.94% | 672 |
| Apr 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 2.76% | 1,316 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.22 | 0.42% | 915 |
| Apr 1, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.19 | 6.80% | 4,815 |
| Mar 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | -7.77% | 8,143 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 1.02% | 2,500 |