CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.58	16.16	15.52	15.63	15.63	-	31,198,130
Jan 15, 2026	15.58	15.98	15.13	15.63	15.63	0.32%	37,783,990
Jan 14, 2026	15.32	16.06	15.20	15.58	15.58	2.84%	39,549,280
Jan 13, 2026	15.07	15.43	14.96	15.15	15.15	0.53%	29,425,960
Jan 12, 2026	15.49	15.60	14.96	15.07	15.07	-1.44%	34,918,466
Jan 9, 2026	14.99	15.47	14.98	15.29	15.29	1.39%	22,811,290
Jan 8, 2026	15.01	15.50	14.92	15.08	15.08	-0.33%	23,108,470
Jan 7, 2026	15.32	15.35	15.01	15.13	15.13	-1.05%	23,159,000
Jan 6, 2026	15.25	15.48	14.95	15.29	15.29	1.33%	28,544,340
Jan 5, 2026	14.36	15.46	14.36	15.09	15.09	4.79%	35,396,110
Dec 31, 2025	14.23	14.64	14.23	14.40	14.40	0.77%	19,819,040
Dec 30, 2025	13.93	14.50	13.88	14.29	14.29	-2.39%	27,576,670
Dec 29, 2025	14.99	15.09	14.33	14.64	14.64	0.14%	37,465,710
Dec 26, 2025	14.12	14.81	14.12	14.62	14.62	4.50%	37,960,370
Dec 25, 2025	14.14	14.20	13.71	13.99	13.99	-2.44%	27,309,770
Dec 24, 2025	14.46	14.48	14.03	14.34	14.34	1.13%	20,701,342
Dec 23, 2025	14.26	14.56	14.09	14.18	14.18	0.57%	27,144,170
Dec 22, 2025	14.03	14.25	13.90	14.10	14.10	1.00%	21,762,769
Dec 19, 2025	13.74	14.05	13.61	13.96	13.96	2.57%	24,583,981
Dec 18, 2025	13.61	13.79	13.55	13.61	13.61	-0.07%	13,478,820
Dec 17, 2025	13.70	13.82	13.42	13.62	13.62	-0.22%	22,199,938
Dec 16, 2025	14.19	14.19	13.61	13.65	13.65	-3.94%	18,913,820
Dec 15, 2025	13.72	14.43	13.72	14.21	14.21	2.23%	21,960,160
Dec 12, 2025	13.75	14.10	13.60	13.90	13.90	1.53%	17,697,220
Dec 11, 2025	13.88	13.92	13.67	13.69	13.69	-0.44%	16,733,910
Dec 10, 2025	13.91	14.05	13.69	13.75	13.75	-1.57%	19,784,810
Dec 9, 2025	14.24	14.29	13.90	13.97	13.97	-2.65%	21,516,300
Dec 8, 2025	14.61	14.76	14.16	14.35	14.35	-1.37%	25,729,770
Dec 5, 2025	14.06	14.78	14.05	14.55	14.55	2.83%	24,939,200
Dec 4, 2025	14.81	14.98	14.07	14.15	14.15	-2.28%	21,969,400
Dec 3, 2025	14.48	14.75	14.33	14.48	14.48	1.05%	26,063,200
Dec 2, 2025	14.70	14.72	14.28	14.33	14.33	-2.52%	20,166,960
Dec 1, 2025	14.89	15.13	14.57	14.70	14.70	1.66%	41,459,480
Nov 28, 2025	14.16	14.73	14.16	14.46	14.46	1.19%	26,504,330
Nov 27, 2025	14.41	14.53	14.14	14.29	14.29	-0.28%	22,241,900
Nov 26, 2025	14.60	14.80	14.31	14.33	14.33	-2.45%	21,299,970
Nov 25, 2025	14.87	14.95	14.54	14.69	14.69	0.27%	23,278,210
Nov 24, 2025	15.00	15.25	14.43	14.65	14.65	-1.68%	32,927,210
Nov 21, 2025	15.17	15.59	14.83	14.90	14.90	-4.43%	35,301,180
Nov 20, 2025	15.66	15.85	15.45	15.59	15.59	0.71%	30,849,900
Nov 19, 2025	15.36	15.79	15.34	15.48	15.48	0.45%	31,714,930
Nov 18, 2025	15.89	15.90	15.06	15.41	15.41	-3.26%	67,706,240
Nov 17, 2025	16.29	16.60	15.80	15.93	15.93	-3.04%	60,138,780
Nov 14, 2025	16.25	17.15	15.96	16.43	16.43	-1.85%	56,583,050
Nov 13, 2025	16.59	17.10	16.43	16.74	16.74	-2.39%	72,781,070
Nov 12, 2025	17.16	17.93	16.55	17.15	17.15	-	96,753,640
Nov 11, 2025	15.59	17.15	15.34	17.15	17.15	10.01%	89,508,580
Nov 10, 2025	16.09	16.25	15.00	15.59	15.59	-2.87%	91,033,930
Nov 7, 2025	14.82	16.20	14.81	16.05	16.05	6.72%	87,239,620
Nov 6, 2025	13.99	15.24	13.99	15.04	15.04	8.59%	92,557,530