CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	12.63	12.72	12.31	12.38	12.38	-3.81%	17,409,544
Mar 18, 2026	12.93	12.99	12.73	12.87	12.87	-0.46%	11,461,719
Mar 17, 2026	13.18	13.43	12.88	12.93	12.93	-1.97%	14,119,820
Mar 16, 2026	13.53	13.58	13.04	13.19	13.19	-2.94%	17,372,150
Mar 13, 2026	13.71	14.05	13.58	13.59	13.59	-1.02%	13,647,020
Mar 12, 2026	13.88	13.98	13.65	13.73	13.73	-1.79%	11,175,670
Mar 11, 2026	14.17	14.19	13.90	13.98	13.98	-1.41%	11,357,340
Mar 10, 2026	14.15	14.48	13.96	14.18	14.18	1.21%	15,320,780
Mar 9, 2026	14.06	14.18	13.58	14.01	14.01	-3.11%	19,450,100
Mar 6, 2026	14.55	14.80	14.44	14.46	14.46	-1.57%	13,157,190
Mar 5, 2026	15.08	15.15	14.58	14.69	14.69	-1.48%	14,923,330
Mar 4, 2026	14.80	15.20	14.67	14.91	14.91	-1.13%	18,177,930
Mar 3, 2026	15.81	15.99	15.00	15.08	15.08	-5.75%	26,649,720
Mar 2, 2026	16.10	16.16	15.51	16.00	16.00	0.57%	31,528,880
Feb 27, 2026	15.10	15.98	15.08	15.91	15.91	4.81%	28,067,210
Feb 26, 2026	15.22	15.32	14.94	15.18	15.18	0.26%	18,618,460
Feb 25, 2026	14.60	15.29	14.60	15.14	15.14	3.63%	19,008,700
Feb 24, 2026	14.75	14.80	14.48	14.61	14.61	1.46%	16,685,100
Feb 13, 2026	14.24	14.70	14.24	14.40	14.40	-0.14%	14,518,644
Feb 12, 2026	14.52	14.70	14.40	14.42	14.42	-0.48%	15,099,669
Feb 11, 2026	13.99	14.75	13.90	14.49	14.49	3.95%	21,942,340
Feb 10, 2026	14.22	14.22	13.90	13.94	13.94	-1.90%	14,309,860
Feb 9, 2026	14.59	14.59	14.15	14.21	14.21	-0.14%	12,857,050
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