CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.75	14.43	13.56	14.23	14.23	0.57%	14,826,380
Feb 5, 2026	14.41	14.51	14.02	14.15	14.15	-3.41%	14,832,160
Feb 4, 2026	14.78	14.89	14.48	14.65	14.65	0.76%	18,711,480
Feb 3, 2026	14.36	14.62	14.12	14.54	14.54	3.19%	19,300,470
Feb 2, 2026	14.21	14.71	14.08	14.09	14.09	-5.69%	33,569,997
Jan 30, 2026	15.54	15.80	14.68	14.94	14.94	-9.07%	45,294,810
Jan 29, 2026	17.48	17.49	16.07	16.43	16.31	-3.64%	63,653,940
Jan 28, 2026	15.90	17.28	15.65	17.05	16.93	7.57%	58,182,830
Jan 27, 2026	16.01	16.09	15.40	15.85	15.74	-1.86%	34,333,490
Jan 26, 2026	16.47	16.66	15.93	16.15	16.03	0.37%	44,778,000
Jan 23, 2026	15.69	16.29	15.60	16.09	15.97	4.35%	44,171,140
Jan 22, 2026	15.57	15.57	15.16	15.42	15.31	-1.09%	21,438,030
Jan 21, 2026	15.10	15.74	15.05	15.59	15.48	2.77%	32,178,660
Jan 20, 2026	15.33	15.44	14.48	15.17	15.06	-0.52%	36,297,970
Jan 19, 2026	15.53	15.55	15.00	15.25	15.14	-2.43%	29,882,060
Jan 16, 2026	15.58	16.16	15.52	15.63	15.52	-	31,198,130
Jan 15, 2026	15.58	15.98	15.13	15.63	15.52	0.32%	37,783,990
Jan 14, 2026	15.32	16.06	15.20	15.58	15.47	2.84%	39,549,280
Jan 13, 2026	15.07	15.43	14.96	15.15	15.04	0.53%	29,425,960
Jan 12, 2026	15.49	15.60	14.96	15.07	14.96	-1.44%	34,918,460
Jan 9, 2026	14.99	15.47	14.98	15.29	15.18	1.39%	22,811,290
Jan 8, 2026	15.01	15.50	14.92	15.08	14.97	-0.33%	23,108,470
Jan 7, 2026	15.32	15.35	15.01	15.13	15.02	-1.05%	23,159,000
Jan 6, 2026	15.25	15.48	14.95	15.29	15.18	1.33%	28,544,340
Jan 5, 2026	14.36	15.46	14.36	15.09	14.98	4.79%	35,396,110
Dec 31, 2025	14.23	14.64	14.23	14.40	14.30	0.77%	19,819,040
Dec 30, 2025	13.93	14.50	13.88	14.29	14.19	-2.39%	27,576,670
Dec 29, 2025	14.99	15.09	14.33	14.64	14.53	0.14%	37,465,710
Dec 26, 2025	14.12	14.81	14.12	14.62	14.51	4.50%	37,960,370
Dec 25, 2025	14.14	14.20	13.71	13.99	13.89	-2.44%	27,309,770
Dec 24, 2025	14.46	14.48	14.03	14.34	14.24	1.13%	20,701,340
Dec 23, 2025	14.26	14.56	14.09	14.18	14.08	0.57%	27,144,170
Dec 22, 2025	14.03	14.25	13.90	14.10	14.00	1.00%	21,762,760
Dec 19, 2025	13.74	14.05	13.61	13.96	13.86	2.57%	24,583,980
Dec 18, 2025	13.61	13.79	13.55	13.61	13.51	-0.07%	13,478,820
Dec 17, 2025	13.70	13.82	13.42	13.62	13.52	-0.22%	22,199,930
Dec 16, 2025	14.19	14.19	13.61	13.65	13.55	-3.94%	18,913,820
Dec 15, 2025	13.72	14.43	13.72	14.21	14.11	2.23%	21,960,160
Dec 12, 2025	13.75	14.10	13.60	13.90	13.80	1.53%	17,697,220
Dec 11, 2025	13.88	13.92	13.67	13.69	13.59	-0.44%	16,733,910
Dec 10, 2025	13.91	14.05	13.69	13.75	13.65	-1.57%	19,784,810
Dec 9, 2025	14.24	14.29	13.90	13.97	13.87	-2.65%	21,516,300
Dec 8, 2025	14.61	14.76	14.16	14.35	14.25	-1.37%	25,729,770
Dec 5, 2025	14.06	14.78	14.05	14.55	14.44	2.83%	24,939,200
Dec 4, 2025	14.81	14.98	14.07	14.15	14.05	-2.28%	21,969,400
Dec 3, 2025	14.48	14.75	14.33	14.48	14.38	1.05%	26,063,200
Dec 2, 2025	14.70	14.72	14.28	14.33	14.23	-2.52%	20,166,960
Dec 1, 2025	14.89	15.13	14.57	14.70	14.59	1.66%	41,459,480
Nov 28, 2025	14.16	14.73	14.16	14.46	14.36	1.19%	26,504,330
Nov 27, 2025	14.41	14.53	14.14	14.29	14.19	-0.28%	22,241,900