CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	13.42	14.10	12.75	13.85	13.85	4.61%	62,045,930
Nov 4, 2025	13.01	13.70	12.76	13.24	13.24	2.32%	74,262,120
Nov 3, 2025	12.30	13.14	12.30	12.94	12.94	6.24%	50,855,760
Oct 31, 2025	12.28	12.59	12.00	12.18	12.18	-1.14%	34,427,080
Oct 30, 2025	12.40	12.77	12.20	12.32	12.32	-1.04%	56,897,050
Oct 29, 2025	11.59	12.71	11.59	12.45	12.45	7.79%	76,432,100
Oct 28, 2025	11.74	12.03	11.41	11.55	11.55	-1.79%	47,084,170
Oct 27, 2025	11.58	11.78	11.41	11.76	11.76	1.55%	50,107,220
Oct 24, 2025	11.50	11.65	11.25	11.58	11.58	0.26%	42,508,360
Oct 23, 2025	11.51	11.59	11.30	11.55	11.55	0.52%	47,209,260
Oct 22, 2025	11.00	11.69	10.96	11.49	11.49	2.22%	85,998,010
Oct 21, 2025	10.25	11.24	10.25	11.24	11.24	9.98%	35,578,910
Oct 20, 2025	10.35	10.40	10.08	10.22	10.22	-0.58%	20,239,430