Automata Rare Earth Corp. (CMTNF)
OTCMKTS · Delayed Price · Currency is USD
0.1111
+0.0033 (3.06%)
At close: Sep 23, 2026
CMTNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.06% | 5,000 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 5,100 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.26% | 5,000 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.73% | 10,000 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.65% | 1,355 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.35% | 850 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.50% | 250 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.20% | 12,000 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -31.63% | 2,545 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 1.01% | 1,500 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -23.82% | 2,500 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 17.23% | 1,000 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.76% | 407 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -9.56% | 7,030 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.83% | 2,650 |
| Jul 22, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 4.60% | 19,650 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.09% | 26,025 |
| Jul 20, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.60% | 7,610 |
| Jul 16, 2026 | 0.39 | 0.39 | 0.30 | 0.30 | 0.30 | -1.42% | 8,361 |
| Jul 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.01% | 600 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.90% | 285 |
| Jun 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -16.35% | 1,000 |
| Jun 4, 2026 | 0.20 | 0.38 | 0.20 | 0.38 | 0.38 | 47.88% | 13,590 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -19.07% | 200 |
| Jun 1, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 6.70% | 5,105 |
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.72% | 400 |
| May 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 27.59% | 3,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.83% | 15,000 |
| May 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -12.86% | 3,140 |
| May 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,500 |
| May 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 43.25% | 100 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -21.64% | 400 |
| Apr 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.00% | 1,600 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 56.06% | 2,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -22.67% | 1,015 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.40% | 750 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.16 | 0.27 | 0.27 | 32.64% | 6,760 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.75% | 7,600 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.97% | 100 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.98% | 100 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | 100 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.95% | 100 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.31% | 100 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 21.57% | 100 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.29% | 100 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.75% | 100 |